Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.29 | 17.53 | 16.46 | 16.52 | 46,928 | -0.94(-5.37%) |
May 30, 2012 | 17.21 | 17.53 | 17.04 | 17.46 | 40,463 | -0.02(-0.14%) |
May 29, 2012 | 17.43 | 17.52 | 16.91 | 17.48 | 20,401 | +0.58(+3.41%) |
May 25, 2012 | 16.38 | 16.91 | 16.38 | 16.91 | 2,888 | +0.44(+2.65%) |
May 24, 2012 | 17.13 | 17.13 | 16.29 | 16.47 | 7,757 | -0.52(-3.05%) |
May 23, 2012 | 17.25 | 17.25 | 16.58 | 16.99 | 10,149 | -0.10(-0.58%) |
May 22, 2012 | 17.28 | 17.28 | 16.94 | 17.09 | 4,744 | +0.06(+0.34%) |
May 21, 2012 | 17.07 | 17.32 | 16.82 | 17.03 | 8,604 | -0.08(-0.48%) |
May 18, 2012 | 17.27 | 17.42 | 17.11 | 17.11 | 5,080 | +0.10(+0.58%) |
May 17, 2012 | 17.13 | 17.13 | 16.91 | 17.01 | 9,806 | +0.12(+0.68%) |
May 16, 2012 | 17.10 | 17.19 | 16.90 | 16.90 | 4,622 | -0.37(-2.14%) |
May 15, 2012 | 17.05 | 17.27 | 16.75 | 17.27 | 6,994 | -0.17(-0.99%) |
May 14, 2012 | 17.69 | 17.77 | 17.38 | 17.44 | 14,384 | -0.32(-1.77%) |
May 11, 2012 | 17.63 | 17.76 | 17.33 | 17.76 | 15,654 | +0.12(+0.69%) |
May 10, 2012 | 17.19 | 17.75 | 17.19 | 17.63 | 31,172 | +0.42(+2.41%) |
May 09, 2012 | 17.06 | 17.33 | 17.05 | 17.22 | 16,769 | +0.11(+0.62%) |
May 08, 2012 | 16.89 | 17.13 | 16.67 | 17.11 | 18,956 | +0.05(+0.29%) |
May 07, 2012 | 16.99 | 17.18 | 16.99 | 17.06 | 9,496 | -0.12(-0.71%) |
May 04, 2012 | 17.85 | 17.85 | 17.00 | 17.19 | 8,794 | -0.73(-4.09%) |
May 03, 2012 | 17.54 | 18.14 | 17.54 | 17.92 | 42,771 | +0.37(+2.14%) |
May 02, 2012 | 16.86 | 17.64 | 16.86 | 17.54 | 8,963 | +0.68(+4.06%) |
May 01, 2012 | 17.01 | 17.08 | 16.69 | 16.86 | 13,274 | +0.04(+0.24%) |
Apr 30, 2012 | 16.94 | 17.00 | 16.77 | 16.82 | 16,839 | -0.14(-0.82%) |
Apr 27, 2012 | 16.84 | 16.98 | 16.75 | 16.96 | 8,659 | +0.22(+1.31%) |
Apr 26, 2012 | 16.50 | 17.13 | 16.47 | 16.74 | 95,778 | +0.13(+0.78%) |
Apr 25, 2012 | 16.40 | 16.68 | 16.33 | 16.61 | 48,279 | +0.28(+1.70%) |
Apr 24, 2012 | 16.38 | 16.41 | 16.29 | 16.33 | 9,872 | +0.04(+0.25%) |
Apr 23, 2012 | 16.17 | 16.31 | 16.17 | 16.29 | 4,023 | -0.10(-0.60%) |
Apr 20, 2012 | 16.29 | 16.46 | 16.24 | 16.39 | 55,109 | +0.10(+0.60%) |
Apr 19, 2012 | 16.30 | 16.38 | 15.97 | 16.29 | 7,866 | -0.10(-0.60%) |
Apr 18, 2012 | 16.36 | 16.49 | 16.14 | 16.39 | 18,939 | -0.19(-1.13%) |
Apr 17, 2012 | 16.35 | 16.65 | 16.35 | 16.58 | 4,883 | +0.29(+1.75%) |
Apr 16, 2012 | 16.29 | 16.35 | 16.25 | 16.29 | 2,270 | +0.00(+0.00%) |
Apr 13, 2012 | 16.41 | 16.69 | 16.29 | 16.29 | 7,521 | -0.20(-1.24%) |
Apr 12, 2012 | 16.05 | 16.82 | 16.05 | 16.49 | 8,989 | +0.44(+2.74%) |
Apr 11, 2012 | 15.94 | 16.11 | 15.94 | 16.05 | 5,118 | +0.13(+0.82%) |
Apr 10, 2012 | 16.10 | 16.14 | 15.63 | 15.92 | 40,728 | -0.34(-2.10%) |
Apr 09, 2012 | 16.14 | 16.40 | 16.01 | 16.27 | 28,542 | +0.33(+2.04%) |
Apr 05, 2012 | 16.53 | 16.58 | 15.90 | 15.94 | 15,363 | -0.72(-4.30%) |
Apr 04, 2012 | 16.72 | 16.74 | 16.53 | 16.66 | 65,482 | -0.21(-1.26%) |
Apr 03, 2012 | 16.95 | 17.02 | 16.69 | 16.87 | 101,027 | +0.01(+0.05%) |
Apr 02, 2012 | 16.98 | 16.99 | 16.59 | 16.86 | 93,787 | -0.29(-1.71%) |
Mar 30, 2012 | 17.15 | 17.35 | 16.80 | 17.15 | 91,099 | +0.09(+0.53%) |
Mar 29, 2012 | 17.02 | 17.19 | 16.87 | 17.06 | 59,228 | +0.02(+0.14%) |
Mar 28, 2012 | 17.08 | 17.27 | 17.02 | 17.04 | 13,494 | -0.15(-0.85%) |
Mar 27, 2012 | 16.93 | 17.19 | 16.93 | 17.19 | 6,823 | +0.20(+1.20%) |
Mar 26, 2012 | 16.92 | 17.12 | 16.88 | 16.98 | 5,354 | +0.15(+0.87%) |
Mar 23, 2012 | 16.64 | 17.15 | 16.64 | 16.84 | 13,589 | +0.06(+0.34%) |
Mar 22, 2012 | 16.82 | 16.86 | 16.74 | 16.78 | 29,321 | -0.10(-0.58%) |
Mar 21, 2012 | 16.90 | 16.96 | 16.86 | 16.88 | 36,793 | -0.02(-0.14%) |
Mar 20, 2012 | 16.80 | 17.10 | 16.61 | 16.90 | 57,228 | +0.15(+0.92%) |
Mar 19, 2012 | 16.91 | 16.91 | 16.46 | 16.75 | 31,783 | -0.29(-1.72%) |
Mar 16, 2012 | 17.35 | 17.54 | 16.87 | 17.04 | 51,555 | -0.04(-0.24%) |
Mar 15, 2012 | 16.67 | 17.09 | 16.36 | 17.08 | 29,547 | +0.30(+1.80%) |
Mar 14, 2012 | 16.65 | 16.83 | 16.61 | 16.78 | 24,670 | +0.20(+1.23%) |
Mar 13, 2012 | 16.66 | 16.83 | 16.40 | 16.58 | 12,448 | -0.02(-0.15%) |
Mar 12, 2012 | 15.84 | 16.63 | 15.77 | 16.60 | 20,288 | +0.76(+4.78%) |
Mar 09, 2012 | 15.65 | 15.97 | 15.65 | 15.84 | 15,691 | +0.09(+0.57%) |
Mar 08, 2012 | 15.57 | 16.02 | 15.45 | 15.75 | 18,085 | +0.14(+0.89%) |
Mar 07, 2012 | 15.69 | 15.88 | 15.48 | 15.61 | 12,682 | +0.07(+0.47%) |
Mar 06, 2012 | 16.42 | 16.42 | 15.54 | 15.54 | 29,411 | -0.85(-5.17%) |
Mar 05, 2012 | 16.53 | 16.73 | 16.37 | 16.39 | 42,035 | -0.24(-1.47%) |
Mar 02, 2012 | 16.50 | 16.77 | 16.48 | 16.63 | 12,281 | -0.11(-0.63%) |