Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.37 | 18.48 | 18.21 | 18.36 | 121,287 | -0.01(-0.08%) |
May 30, 2012 | 18.44 | 18.45 | 18.35 | 18.37 | 119,743 | -0.21(-1.15%) |
May 29, 2012 | 18.55 | 18.61 | 18.48 | 18.59 | 247,134 | +0.18(+0.97%) |
May 25, 2012 | 18.48 | 18.51 | 18.40 | 18.41 | 161,720 | -0.04(-0.22%) |
May 24, 2012 | 18.43 | 18.47 | 18.33 | 18.45 | 162,763 | +0.08(+0.44%) |
May 23, 2012 | 18.30 | 18.38 | 18.12 | 18.37 | 305,172 | -0.03(-0.14%) |
May 22, 2012 | 18.42 | 18.50 | 18.32 | 18.39 | 566,316 | +0.03(+0.14%) |
May 21, 2012 | 18.23 | 18.37 | 18.18 | 18.37 | 174,913 | +0.18(+0.98%) |
May 18, 2012 | 18.38 | 18.38 | 17.95 | 18.19 | 296,853 | -0.10(-0.54%) |
May 17, 2012 | 18.50 | 18.52 | 18.29 | 18.29 | 194,347 | -0.22(-1.18%) |
May 16, 2012 | 18.61 | 18.67 | 18.51 | 18.51 | 491,784 | -0.04(-0.19%) |
May 15, 2012 | 18.62 | 18.69 | 18.49 | 18.54 | 163,991 | -0.09(-0.50%) |
May 14, 2012 | 18.67 | 18.74 | 18.59 | 18.64 | 687,017 | -0.18(-0.95%) |
May 11, 2012 | 18.77 | 18.95 | 18.77 | 18.82 | 100,565 | -0.04(-0.23%) |
May 10, 2012 | 18.90 | 18.94 | 18.83 | 18.86 | 200,624 | +0.10(+0.52%) |
May 09, 2012 | 18.73 | 18.87 | 18.64 | 18.76 | 753,602 | -0.14(-0.76%) |
May 08, 2012 | 18.87 | 18.92 | 18.73 | 18.91 | 146,857 | -0.07(-0.35%) |
May 07, 2012 | 18.91 | 19.02 | 18.90 | 18.97 | 415,867 | +0.00(+0.02%) |
May 04, 2012 | 19.13 | 19.13 | 18.95 | 18.97 | 387,564 | -0.25(-1.29%) |
May 03, 2012 | 19.32 | 19.32 | 19.17 | 19.22 | 101,457 | -0.10(-0.50%) |
May 02, 2012 | 19.29 | 19.32 | 19.22 | 19.31 | 266,882 | -0.04(-0.20%) |
May 01, 2012 | 19.23 | 19.46 | 19.22 | 19.35 | 236,525 | +0.11(+0.57%) |
Apr 30, 2012 | 19.27 | 19.27 | 19.21 | 19.24 | 101,911 | -0.05(-0.26%) |
Apr 27, 2012 | 19.32 | 19.33 | 19.23 | 19.29 | 216,695 | +0.04(+0.19%) |
Apr 26, 2012 | 19.07 | 19.28 | 19.06 | 19.26 | 947,468 | +0.16(+0.82%) |
Apr 25, 2012 | 19.06 | 19.13 | 19.04 | 19.10 | 167,023 | +0.15(+0.81%) |
Apr 24, 2012 | 18.86 | 18.99 | 18.86 | 18.95 | 236,583 | +0.09(+0.48%) |
Apr 23, 2012 | 18.84 | 18.86 | 18.77 | 18.86 | 317,541 | -0.16(-0.84%) |
Apr 20, 2012 | 18.99 | 19.10 | 18.99 | 19.02 | 90,914 | +0.10(+0.52%) |
Apr 19, 2012 | 19.02 | 19.05 | 18.84 | 18.92 | 192,187 | -0.09(-0.46%) |
Apr 18, 2012 | 18.99 | 19.05 | 18.97 | 19.00 | 1,251,118 | -0.07(-0.34%) |
Apr 17, 2012 | 18.93 | 19.09 | 18.93 | 19.07 | 1,273,805 | +0.21(+1.14%) |
Apr 16, 2012 | 18.87 | 18.92 | 18.76 | 18.86 | 1,850,626 | +0.08(+0.43%) |
Apr 13, 2012 | 18.89 | 18.89 | 18.78 | 18.78 | 197,168 | -0.16(-0.84%) |
Apr 12, 2012 | 18.74 | 18.95 | 18.74 | 18.94 | 185,332 | +0.22(+1.20%) |
Apr 11, 2012 | 18.76 | 18.77 | 18.70 | 18.71 | 133,769 | +0.13(+0.69%) |
Apr 10, 2012 | 18.83 | 18.87 | 18.56 | 18.58 | 500,854 | -0.29(-1.56%) |
Apr 09, 2012 | 18.85 | 18.94 | 18.84 | 18.88 | 515,915 | -0.20(-1.03%) |
Apr 05, 2012 | 19.03 | 19.12 | 19.03 | 19.07 | 810,068 | -0.04(-0.19%) |
Apr 04, 2012 | 19.11 | 19.15 | 19.05 | 19.11 | 603,860 | -0.16(-0.81%) |
Apr 03, 2012 | 19.32 | 19.34 | 19.15 | 19.27 | 227,827 | -0.10(-0.50%) |
Apr 02, 2012 | 19.24 | 19.41 | 19.22 | 19.36 | 230,689 | +0.12(+0.61%) |
Mar 30, 2012 | 19.22 | 19.27 | 19.15 | 19.24 | 204,504 | +0.11(+0.57%) |
Mar 29, 2012 | 19.07 | 19.15 | 18.96 | 19.14 | 232,772 | -0.03(-0.13%) |
Mar 28, 2012 | 19.26 | 19.27 | 19.07 | 19.16 | 249,933 | -0.11(-0.57%) |
Mar 27, 2012 | 19.34 | 19.35 | 19.26 | 19.27 | 121,138 | -0.04(-0.21%) |
Mar 26, 2012 | 19.21 | 19.31 | 19.19 | 19.31 | 1,488,464 | +0.25(+1.32%) |
Mar 23, 2012 | 19.04 | 19.09 | 18.96 | 19.06 | 5,430,465 | +0.04(+0.23%) |
Mar 22, 2012 | 19.03 | 19.06 | 18.99 | 19.02 | 965,305 | -0.14(-0.72%) |
Mar 21, 2012 | 19.19 | 19.21 | 19.11 | 19.15 | 176,746 | -0.02(-0.09%) |
Mar 20, 2012 | 19.13 | 19.20 | 19.09 | 19.17 | 191,467 | -0.07(-0.36%) |
Mar 19, 2012 | 19.16 | 19.29 | 19.14 | 19.24 | 288,321 | +0.06(+0.30%) |
Mar 16, 2012 | 19.22 | 19.23 | 19.17 | 19.18 | 363,698 | +0.00(+0.02%) |
Mar 15, 2012 | 19.11 | 19.18 | 19.07 | 19.18 | 600,129 | +0.09(+0.49%) |
Mar 14, 2012 | 19.13 | 19.17 | 19.05 | 19.08 | 204,608 | -0.07(-0.36%) |
Mar 13, 2012 | 18.95 | 19.15 | 18.92 | 19.15 | 185,523 | +0.29(+1.55%) |
Mar 12, 2012 | 18.83 | 18.88 | 18.81 | 18.86 | 175,378 | +0.04(+0.21%) |
Mar 09, 2012 | 18.81 | 18.86 | 18.77 | 18.82 | 1,770,268 | +0.06(+0.31%) |
Mar 08, 2012 | 18.75 | 18.80 | 18.69 | 18.76 | 168,555 | +0.14(+0.74%) |
Mar 07, 2012 | 18.55 | 18.64 | 18.51 | 18.63 | 1,671,910 | +0.11(+0.58%) |
Mar 06, 2012 | 18.60 | 18.61 | 18.47 | 18.52 | 450,736 | -0.24(-1.27%) |
Mar 05, 2012 | 18.74 | 18.78 | 18.67 | 18.76 | 326,822 | -0.03(-0.17%) |
Mar 02, 2012 | 18.83 | 18.83 | 18.74 | 18.79 | 338,615 | -0.04(-0.23%) |