Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.43 | 17.43 | 17.43 | 17.43 | 155 | -0.04(-0.21%) |
May 30, 2012 | 17.36 | 17.57 | 17.15 | 17.47 | 4,170 | -0.41(-2.30%) |
May 29, 2012 | 18.18 | 18.18 | 17.72 | 17.88 | 3,009 | +0.25(+1.42%) |
May 25, 2012 | 17.63 | 17.63 | 17.63 | 17.63 | 290 | +0.05(+0.29%) |
May 24, 2012 | 17.70 | 17.70 | 17.57 | 17.57 | 2,320 | -0.18(-1.02%) |
May 23, 2012 | 17.59 | 17.76 | 17.59 | 17.76 | 4,433 | -0.21(-1.15%) |
May 22, 2012 | 18.02 | 18.02 | 17.96 | 17.96 | 2,204 | +0.29(+1.66%) |
May 21, 2012 | 17.42 | 17.67 | 17.42 | 17.67 | 4,586 | +0.22(+1.28%) |
May 18, 2012 | 17.46 | 17.73 | 17.20 | 17.45 | 8,484 | -0.15(-0.83%) |
May 17, 2012 | 17.55 | 17.64 | 17.54 | 17.59 | 4,034 | -0.12(-0.68%) |
May 16, 2012 | 17.64 | 17.98 | 17.64 | 17.71 | 14,169 | -0.16(-0.92%) |
May 15, 2012 | 17.95 | 18.38 | 17.84 | 17.88 | 6,743 | -0.05(-0.29%) |
May 14, 2012 | 18.26 | 18.29 | 17.93 | 17.93 | 5,462 | -0.60(-3.26%) |
May 11, 2012 | 18.63 | 18.77 | 18.53 | 18.53 | 9,920 | +0.14(+0.75%) |
May 10, 2012 | 18.38 | 18.39 | 18.38 | 18.39 | 4,060 | -0.28(-1.48%) |
May 09, 2012 | 18.61 | 18.70 | 18.61 | 18.67 | 3,944 | -0.14(-0.73%) |
May 08, 2012 | 18.74 | 19.07 | 18.42 | 18.81 | 20,942 | -0.02(-0.10%) |
May 07, 2012 | 18.73 | 18.83 | 18.72 | 18.83 | 5,110 | -0.15(-0.81%) |
May 04, 2012 | 19.31 | 19.39 | 18.82 | 18.98 | 7,083 | -0.37(-1.92%) |
May 03, 2012 | 19.44 | 19.48 | 19.35 | 19.35 | 4,532 | -0.13(-0.66%) |
May 02, 2012 | 19.82 | 19.86 | 19.32 | 19.48 | 2,428 | +0.14(+0.71%) |
May 01, 2012 | 19.41 | 19.66 | 19.34 | 19.34 | 6,820 | -0.19(-0.97%) |
Apr 30, 2012 | 19.28 | 19.84 | 19.28 | 19.53 | 24,064 | +0.03(+0.18%) |
Apr 27, 2012 | 19.19 | 19.50 | 19.19 | 19.50 | 2,565 | +0.27(+1.39%) |
Apr 26, 2012 | 19.05 | 19.29 | 19.05 | 19.23 | 4,270 | +0.22(+1.13%) |
Apr 25, 2012 | 19.05 | 19.06 | 19.01 | 19.01 | 1,273 | +0.08(+0.45%) |
Apr 24, 2012 | 18.92 | 18.98 | 18.82 | 18.93 | 3,377 | +0.11(+0.60%) |
Apr 23, 2012 | 18.73 | 18.89 | 18.73 | 18.82 | 2,135 | -0.34(-1.76%) |
Apr 20, 2012 | 19.05 | 19.27 | 19.05 | 19.15 | 3,066 | +0.21(+1.09%) |
Apr 19, 2012 | 19.28 | 19.28 | 18.91 | 18.95 | 928 | -0.69(-3.51%) |
Apr 18, 2012 | 19.17 | 19.63 | 19.09 | 19.63 | 5,900 | +0.41(+2.15%) |
Apr 17, 2012 | 18.96 | 19.22 | 18.96 | 19.22 | 4,853 | +0.37(+1.98%) |
Apr 16, 2012 | 18.63 | 18.85 | 18.51 | 18.85 | 25,611 | +0.14(+0.77%) |
Apr 13, 2012 | 18.78 | 18.80 | 18.70 | 18.70 | 2,338 | -0.42(-2.21%) |
Apr 12, 2012 | 18.63 | 19.49 | 18.63 | 19.13 | 4,246 | +0.65(+3.50%) |
Apr 11, 2012 | 18.64 | 18.65 | 18.48 | 18.48 | 2,900 | -0.28(-1.47%) |
Apr 10, 2012 | 18.56 | 18.76 | 18.28 | 18.76 | 5,661 | +0.05(+0.28%) |
Apr 09, 2012 | 18.67 | 18.85 | 18.41 | 18.70 | 16,104 | -0.03(-0.14%) |
Apr 05, 2012 | 18.76 | 18.77 | 18.73 | 18.73 | 1,023 | -0.34(-1.81%) |
Apr 04, 2012 | 19.18 | 19.31 | 19.05 | 19.07 | 6,265 | -0.30(-1.56%) |
Apr 03, 2012 | 19.86 | 19.91 | 19.38 | 19.38 | 7,519 | -0.32(-1.62%) |
Apr 02, 2012 | 19.54 | 19.82 | 19.52 | 19.69 | 29,094 | -0.22(-1.08%) |
Mar 30, 2012 | 19.92 | 19.92 | 19.51 | 19.91 | 2,062 | +0.33(+1.67%) |
Mar 29, 2012 | 19.38 | 19.69 | 19.36 | 19.58 | 12,278 | -0.28(-1.39%) |
Mar 27, 2012 | 19.69 | 19.86 | 19.86 | 19.86 | 3,132 | -0.09(-0.48%) |
Mar 26, 2012 | 19.60 | 19.95 | 19.60 | 19.95 | 2,178 | +0.32(+1.61%) |
Mar 23, 2012 | 19.55 | 19.66 | 19.42 | 19.64 | 8,817 | -0.28(-1.41%) |
Mar 22, 2012 | 19.92 | 19.92 | 19.92 | 19.92 | 852 | -0.41(-2.03%) |
Mar 21, 2012 | 20.36 | 20.36 | 20.33 | 20.33 | 1,392 | -0.03(-0.13%) |
Mar 20, 2012 | 19.56 | 20.42 | 19.56 | 20.36 | 21,340 | +0.35(+1.77%) |
Mar 19, 2012 | 20.22 | 20.47 | 19.98 | 20.01 | 4,915 | -0.32(-1.57%) |
Mar 16, 2012 | 20.12 | 20.32 | 20.12 | 20.32 | 2,436 | +0.61(+3.10%) |
Mar 15, 2012 | 19.24 | 19.71 | 19.24 | 19.71 | 2,358 | +0.39(+2.01%) |
Mar 14, 2012 | 19.36 | 19.90 | 19.31 | 19.32 | 4,143 | -0.30(-1.54%) |
Mar 13, 2012 | 19.82 | 20.04 | 19.48 | 19.63 | 1,972 | -0.09(-0.43%) |
Mar 12, 2012 | 19.48 | 19.71 | 19.33 | 19.71 | 4,081 | +0.18(+0.92%) |
Mar 09, 2012 | 19.05 | 19.53 | 19.05 | 19.53 | 3,558 | +0.31(+1.61%) |
Mar 08, 2012 | 19.55 | 19.56 | 19.22 | 19.22 | 464 | +0.40(+2.11%) |
Mar 07, 2012 | 18.74 | 18.82 | 18.74 | 18.82 | 2,805 | +0.39(+2.10%) |
Mar 06, 2012 | 18.93 | 19.22 | 18.44 | 18.44 | 14,987 | -0.83(-4.30%) |
Mar 05, 2012 | 19.84 | 19.84 | 19.18 | 19.26 | 3,453 | +0.17(+0.90%) |
Mar 02, 2012 | 19.50 | 19.50 | 19.09 | 19.09 | 4,872 | -0.31(-1.59%) |