Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.33 | 18.40 | 18.24 | 18.40 | 3,855 | -0.09(-0.49%) |
May 30, 2012 | 18.71 | 18.71 | 18.49 | 18.49 | 5,910 | -0.33(-1.75%) |
May 29, 2012 | 18.77 | 18.90 | 18.62 | 18.82 | 92,861 | +0.33(+1.78%) |
May 25, 2012 | 18.52 | 18.55 | 18.49 | 18.49 | 1,523 | -0.15(-0.80%) |
May 24, 2012 | 18.58 | 18.64 | 18.37 | 18.64 | 1,065 | +0.34(+1.86%) |
May 23, 2012 | 18.62 | 18.62 | 18.30 | 18.30 | 1,610 | -0.43(-2.30%) |
May 22, 2012 | 18.87 | 18.90 | 18.73 | 18.73 | 4,023 | -0.26(-1.37%) |
May 21, 2012 | 18.84 | 18.99 | 18.74 | 18.99 | 1,127 | +0.47(+2.54%) |
May 18, 2012 | 18.85 | 18.85 | 18.47 | 18.52 | 1,710 | -0.91(-4.68%) |
May 16, 2012 | 19.43 | 19.43 | 19.43 | 0 | -0.06(-0.31%) | |
May 15, 2012 | 19.73 | 19.75 | 19.49 | 19.49 | 4,222 | -0.23(-1.17%) |
May 14, 2012 | 19.57 | 19.84 | 19.57 | 19.72 | 5,429 | +0.02(+0.10%) |
May 11, 2012 | 19.78 | 19.98 | 19.70 | 19.70 | 8,852 | +0.22(+1.13%) |
May 10, 2012 | 19.48 | 19.48 | 19.48 | 19.48 | 3,460 | +0.06(+0.31%) |
May 09, 2012 | 19.45 | 19.50 | 19.42 | 19.42 | 8,682 | -0.22(-1.12%) |
May 08, 2012 | 19.90 | 19.90 | 19.64 | 19.64 | 1,241 | -0.14(-0.71%) |
May 07, 2012 | 19.78 | 19.78 | 19.78 | 19.78 | 742 | -0.37(-1.84%) |
May 04, 2012 | 20.11 | 20.15 | 19.89 | 20.15 | 942 | +0.03(+0.15%) |
May 03, 2012 | 20.05 | 20.12 | 20.05 | 20.12 | 1,200 | -0.11(-0.54%) |
May 02, 2012 | 19.84 | 20.23 | 19.84 | 20.23 | 580 | +0.21(+1.05%) |
May 01, 2012 | 20.49 | 20.49 | 20.02 | 20.02 | 1,800 | +0.21(+1.06%) |
Apr 30, 2012 | 20.06 | 20.06 | 19.73 | 19.81 | 1,170 | -0.29(-1.44%) |
Apr 27, 2012 | 20.00 | 20.18 | 19.75 | 20.10 | 7,405 | -0.12(-0.59%) |
Apr 26, 2012 | 20.12 | 20.22 | 20.00 | 20.22 | 2,126 | +0.55(+2.80%) |
Apr 25, 2012 | 19.78 | 19.78 | 19.67 | 19.67 | 2,769 | -0.33(-1.65%) |
Apr 24, 2012 | 20.00 | 20.00 | 20.00 | 20.00 | 12,417 | +0.37(+1.88%) |
Apr 20, 2012 | 19.63 | 19.63 | 19.63 | 0 | +0.03(+0.15%) | |
Apr 19, 2012 | 19.62 | 19.62 | 19.60 | 19.60 | 1,000 | -0.10(-0.51%) |
Apr 18, 2012 | 19.68 | 19.70 | 19.68 | 19.70 | 555 | +0.05(+0.25%) |
Apr 17, 2012 | 19.54 | 19.87 | 19.34 | 19.65 | 2,676 | +0.26(+1.34%) |
Apr 16, 2012 | 19.00 | 19.39 | 19.00 | 19.39 | 1,745 | +0.15(+0.78%) |
Apr 13, 2012 | 19.19 | 19.24 | 18.87 | 19.24 | 1,353 | -0.24(-1.23%) |
Apr 12, 2012 | 19.32 | 19.48 | 19.08 | 19.48 | 3,337 | +0.77(+4.12%) |
Apr 11, 2012 | 19.05 | 19.05 | 18.71 | 18.71 | 702 | -0.30(-1.58%) |
Apr 10, 2012 | 19.02 | 19.02 | 18.61 | 19.01 | 1,405 | -0.17(-0.89%) |
Apr 09, 2012 | 19.13 | 19.18 | 19.07 | 19.18 | 747 | -0.02(-0.10%) |
Apr 05, 2012 | 19.27 | 19.27 | 19.11 | 19.20 | 1,211 | -0.09(-0.47%) |
Apr 04, 2012 | 19.31 | 19.41 | 19.29 | 19.29 | 1,419 | -0.28(-1.43%) |
Apr 03, 2012 | 19.80 | 19.80 | 19.57 | 19.57 | 41,325 | -0.51(-2.54%) |
Apr 02, 2012 | 19.55 | 20.08 | 19.55 | 20.08 | 7,668 | +0.30(+1.52%) |
Mar 30, 2012 | 19.74 | 19.78 | 19.65 | 19.78 | 1,376 | +0.32(+1.64%) |
Mar 29, 2012 | 19.39 | 19.55 | 19.39 | 19.46 | 2,796 | -0.07(-0.36%) |
Mar 28, 2012 | 19.37 | 19.53 | 19.37 | 19.53 | 1,028 | -0.15(-0.76%) |
Mar 27, 2012 | 19.63 | 19.68 | 19.49 | 19.68 | 551 | +0.01(+0.05%) |
Mar 26, 2012 | 19.75 | 19.75 | 19.67 | 19.67 | 67,220 | +0.24(+1.24%) |
Mar 23, 2012 | 19.35 | 19.44 | 19.07 | 19.43 | 8,922 | +0.50(+2.64%) |
Mar 22, 2012 | 19.23 | 19.37 | 18.93 | 18.93 | 9,891 | +0.06(+0.32%) |
Mar 21, 2012 | 18.87 | 18.87 | 18.87 | 18.87 | 17,842 | -0.23(-1.20%) |
Mar 20, 2012 | 18.75 | 19.10 | 18.75 | 19.10 | 11,437 | +0.20(+1.06%) |
Mar 19, 2012 | 18.94 | 19.15 | 18.90 | 18.90 | 2,272 | -0.20(-1.05%) |
Mar 16, 2012 | 19.02 | 19.12 | 19.02 | 19.10 | 1,791 | +0.51(+2.74%) |
Mar 15, 2012 | 18.95 | 18.95 | 18.59 | 18.59 | 680 | -0.27(-1.43%) |
Mar 14, 2012 | 19.25 | 19.25 | 18.72 | 18.86 | 18,842 | -0.43(-2.23%) |
Mar 13, 2012 | 19.13 | 19.33 | 19.13 | 19.29 | 1,639 | +0.09(+0.47%) |
Mar 12, 2012 | 18.97 | 19.20 | 18.97 | 19.20 | 665 | +0.09(+0.47%) |
Mar 09, 2012 | 18.86 | 19.11 | 18.83 | 19.11 | 919 | -0.19(-0.98%) |
Mar 08, 2012 | 18.93 | 19.30 | 18.93 | 19.30 | 1,531 | +0.41(+2.17%) |
Mar 07, 2012 | 18.60 | 18.90 | 18.60 | 18.89 | 2,187 | +0.13(+0.69%) |
Mar 06, 2012 | 18.83 | 18.83 | 18.56 | 18.76 | 63,853 | -0.37(-1.93%) |
Mar 05, 2012 | 19.17 | 19.20 | 18.84 | 19.13 | 1,718 | +0.17(+0.90%) |
Mar 02, 2012 | 18.96 | 18.96 | 18.96 | 18.96 | 2,601 | -0.16(-0.84%) |