Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.26 | 18.39 | 18.14 | 18.32 | 191,698 | +0.04(+0.24%) |
May 30, 2012 | 18.38 | 18.38 | 18.25 | 18.28 | 32,057 | -0.22(-1.19%) |
May 29, 2012 | 18.48 | 18.55 | 18.40 | 18.50 | 42,580 | +0.16(+0.85%) |
May 25, 2012 | 18.42 | 18.42 | 18.34 | 18.34 | 14,586 | -0.04(-0.24%) |
May 24, 2012 | 18.30 | 18.42 | 18.27 | 18.39 | 63,709 | +0.09(+0.48%) |
May 23, 2012 | 18.20 | 18.31 | 18.03 | 18.30 | 40,614 | -0.01(-0.06%) |
May 22, 2012 | 18.33 | 18.41 | 18.23 | 18.31 | 279,481 | +0.04(+0.22%) |
May 21, 2012 | 18.13 | 18.28 | 18.08 | 18.27 | 51,543 | +0.19(+1.06%) |
May 18, 2012 | 18.30 | 18.30 | 18.08 | 18.08 | 69,762 | -0.13(-0.72%) |
May 17, 2012 | 18.39 | 18.42 | 18.20 | 18.21 | 165,269 | -0.25(-1.35%) |
May 16, 2012 | 18.56 | 18.60 | 18.44 | 18.46 | 29,401 | +0.00(+0.00%) |
May 15, 2012 | 18.57 | 18.61 | 18.46 | 18.46 | 40,501 | -0.11(-0.61%) |
May 14, 2012 | 18.63 | 18.68 | 18.54 | 18.57 | 91,308 | -0.19(-1.01%) |
May 11, 2012 | 18.80 | 18.90 | 18.75 | 18.76 | 56,821 | -0.03(-0.13%) |
May 10, 2012 | 18.87 | 18.88 | 18.79 | 18.79 | 195,601 | +0.07(+0.35%) |
May 09, 2012 | 18.70 | 18.83 | 18.62 | 18.73 | 91,865 | -0.13(-0.71%) |
May 08, 2012 | 18.84 | 18.86 | 18.73 | 18.86 | 31,463 | -0.06(-0.31%) |
May 07, 2012 | 18.83 | 19.01 | 18.59 | 18.92 | 48,559 | +0.01(+0.04%) |
May 04, 2012 | 19.10 | 19.10 | 18.89 | 18.91 | 28,971 | -0.25(-1.30%) |
May 03, 2012 | 19.28 | 19.29 | 19.14 | 19.16 | 32,609 | -0.11(-0.55%) |
May 02, 2012 | 19.36 | 19.36 | 19.19 | 19.26 | 42,376 | -0.04(-0.19%) |
May 01, 2012 | 19.23 | 19.42 | 19.17 | 19.30 | 54,836 | +0.09(+0.47%) |
Apr 30, 2012 | 19.24 | 19.24 | 19.18 | 19.21 | 36,153 | -0.07(-0.34%) |
Apr 27, 2012 | 19.29 | 19.30 | 19.21 | 19.28 | 71,134 | +0.05(+0.24%) |
Apr 26, 2012 | 19.07 | 19.24 | 19.07 | 19.23 | 28,736 | +0.15(+0.78%) |
Apr 25, 2012 | 18.99 | 19.10 | 18.99 | 19.08 | 19,406 | +0.19(+1.02%) |
Apr 24, 2012 | 18.86 | 18.94 | 18.85 | 18.89 | 28,811 | +0.08(+0.44%) |
Apr 23, 2012 | 18.82 | 18.82 | 18.70 | 18.80 | 43,380 | -0.14(-0.77%) |
Apr 20, 2012 | 18.96 | 19.05 | 18.93 | 18.95 | 80,111 | +0.08(+0.44%) |
Apr 19, 2012 | 18.94 | 18.99 | 18.77 | 18.87 | 81,127 | -0.10(-0.53%) |
Apr 18, 2012 | 18.93 | 19.00 | 18.93 | 18.97 | 34,362 | -0.07(-0.34%) |
Apr 17, 2012 | 18.92 | 19.07 | 18.92 | 19.03 | 37,865 | +0.23(+1.23%) |
Apr 16, 2012 | 18.80 | 18.87 | 18.73 | 18.80 | 103,448 | +0.09(+0.50%) |
Apr 13, 2012 | 18.85 | 18.85 | 18.71 | 18.71 | 46,900 | -0.19(-1.02%) |
Apr 12, 2012 | 18.72 | 18.91 | 18.72 | 18.90 | 32,546 | +0.21(+1.14%) |
Apr 11, 2012 | 18.68 | 18.71 | 18.66 | 18.69 | 48,912 | +0.15(+0.82%) |
Apr 10, 2012 | 18.84 | 18.84 | 18.52 | 18.53 | 389,373 | -0.33(-1.73%) |
Apr 09, 2012 | 18.89 | 18.91 | 18.80 | 18.86 | 158,387 | -0.20(-1.06%) |
Apr 05, 2012 | 19.07 | 19.12 | 19.01 | 19.06 | 1,112,579 | -0.04(-0.21%) |
Apr 04, 2012 | 19.13 | 19.13 | 19.04 | 19.10 | 20,902 | -0.16(-0.83%) |
Apr 03, 2012 | 19.32 | 19.33 | 19.16 | 19.26 | 41,771 | -0.08(-0.39%) |
Apr 02, 2012 | 19.22 | 19.39 | 19.20 | 19.34 | 39,276 | +0.10(+0.51%) |
Mar 30, 2012 | 19.23 | 19.24 | 19.16 | 19.24 | 174,412 | +0.13(+0.70%) |
Mar 29, 2012 | 19.05 | 19.14 | 18.94 | 19.11 | 199,347 | -0.05(-0.26%) |
Mar 28, 2012 | 19.23 | 19.23 | 19.05 | 19.16 | 50,494 | -0.11(-0.58%) |
Mar 27, 2012 | 19.33 | 19.34 | 19.26 | 19.27 | 34,431 | -0.03(-0.17%) |
Mar 26, 2012 | 19.16 | 19.30 | 19.16 | 19.30 | 62,378 | +0.26(+1.37%) |
Mar 23, 2012 | 19.02 | 19.08 | 18.95 | 19.04 | 421,520 | +0.02(+0.11%) |
Mar 22, 2012 | 18.99 | 19.03 | 18.96 | 19.02 | 19,996 | -0.13(-0.68%) |
Mar 21, 2012 | 19.22 | 19.22 | 19.12 | 19.15 | 39,842 | -0.01(-0.06%) |
Mar 20, 2012 | 19.14 | 19.18 | 19.08 | 19.16 | 33,393 | -0.07(-0.36%) |
Mar 19, 2012 | 19.16 | 19.29 | 19.16 | 19.23 | 65,011 | +0.05(+0.24%) |
Mar 16, 2012 | 19.22 | 19.22 | 19.17 | 19.18 | 23,544 | +0.01(+0.06%) |
Mar 15, 2012 | 19.09 | 19.18 | 19.06 | 19.17 | 47,190 | +0.09(+0.49%) |
Mar 14, 2012 | 19.14 | 19.15 | 19.02 | 19.08 | 30,020 | -0.04(-0.19%) |
Mar 13, 2012 | 18.93 | 19.12 | 18.92 | 19.11 | 143,570 | +0.26(+1.40%) |
Mar 12, 2012 | 18.81 | 18.87 | 18.78 | 18.85 | 119,206 | +0.04(+0.21%) |
Mar 09, 2012 | 18.77 | 18.86 | 18.74 | 18.81 | 19,784 | +0.08(+0.40%) |
Mar 08, 2012 | 18.70 | 18.76 | 18.66 | 18.73 | 30,009 | +0.13(+0.68%) |
Mar 07, 2012 | 18.51 | 18.63 | 18.47 | 18.61 | 46,568 | +0.13(+0.72%) |
Mar 06, 2012 | 18.60 | 18.60 | 18.44 | 18.47 | 169,479 | -0.26(-1.36%) |
Mar 05, 2012 | 18.72 | 18.76 | 18.63 | 18.73 | 68,223 | -0.02(-0.12%) |
Mar 02, 2012 | 18.76 | 18.79 | 18.72 | 18.75 | 23,096 | -0.04(-0.19%) |