Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.59 | 17.76 | 17.35 | 17.62 | 39,903 | +0.09(+0.51%) |
May 30, 2012 | 17.73 | 17.73 | 17.50 | 17.53 | 35,895 | -0.36(-2.01%) |
May 29, 2012 | 17.80 | 17.90 | 17.74 | 17.90 | 12,021 | +0.17(+0.93%) |
May 25, 2012 | 17.79 | 17.88 | 17.68 | 17.73 | 36,497 | -0.02(-0.13%) |
May 24, 2012 | 17.69 | 17.75 | 17.56 | 17.75 | 22,967 | +0.04(+0.20%) |
May 23, 2012 | 17.44 | 17.74 | 17.33 | 17.72 | 64,367 | +0.09(+0.52%) |
May 22, 2012 | 17.55 | 17.77 | 17.51 | 17.62 | 31,221 | +0.12(+0.69%) |
May 21, 2012 | 17.35 | 17.58 | 17.29 | 17.50 | 58,899 | +0.20(+1.13%) |
May 18, 2012 | 17.49 | 17.55 | 17.24 | 17.31 | 62,631 | -0.17(-0.99%) |
May 17, 2012 | 17.77 | 17.77 | 17.46 | 17.48 | 106,858 | -0.27(-1.52%) |
May 16, 2012 | 17.98 | 18.12 | 17.75 | 17.75 | 73,889 | -0.17(-0.92%) |
May 15, 2012 | 18.06 | 18.13 | 17.85 | 17.92 | 202,906 | -0.15(-0.83%) |
May 14, 2012 | 18.22 | 18.24 | 18.05 | 18.07 | 58,268 | -0.34(-1.84%) |
May 11, 2012 | 18.23 | 18.50 | 18.18 | 18.41 | 38,864 | +0.00(+0.00%) |
May 10, 2012 | 18.44 | 18.53 | 18.38 | 18.41 | 28,718 | +0.22(+1.20%) |
May 09, 2012 | 18.20 | 18.28 | 18.04 | 18.19 | 72,187 | -0.17(-0.94%) |
May 08, 2012 | 18.37 | 18.44 | 18.24 | 18.36 | 28,893 | -0.11(-0.61%) |
May 07, 2012 | 18.26 | 18.54 | 18.25 | 18.47 | 138,931 | +0.20(+1.07%) |
May 04, 2012 | 18.50 | 18.50 | 18.24 | 18.28 | 67,833 | -0.32(-1.70%) |
May 03, 2012 | 18.71 | 18.76 | 18.54 | 18.59 | 105,251 | -0.08(-0.40%) |
May 02, 2012 | 18.62 | 18.74 | 18.53 | 18.67 | 134,819 | -0.08(-0.40%) |
May 01, 2012 | 18.62 | 18.95 | 18.62 | 18.74 | 109,280 | +0.13(+0.69%) |
Apr 30, 2012 | 18.81 | 18.81 | 18.55 | 18.62 | 92,988 | -0.26(-1.35%) |
Apr 27, 2012 | 18.78 | 18.87 | 18.62 | 18.87 | 37,786 | +0.13(+0.68%) |
Apr 26, 2012 | 18.53 | 18.77 | 18.53 | 18.74 | 67,335 | +0.14(+0.77%) |
Apr 25, 2012 | 18.56 | 18.65 | 18.42 | 18.60 | 37,465 | +0.23(+1.23%) |
Apr 24, 2012 | 18.20 | 18.39 | 18.20 | 18.38 | 62,427 | +0.22(+1.20%) |
Apr 23, 2012 | 18.02 | 18.17 | 18.02 | 18.16 | 45,040 | -0.05(-0.29%) |
Apr 20, 2012 | 18.29 | 18.29 | 18.17 | 18.21 | 36,860 | +0.08(+0.46%) |
Apr 19, 2012 | 18.28 | 18.28 | 18.08 | 18.13 | 53,380 | -0.10(-0.54%) |
Apr 18, 2012 | 18.32 | 18.40 | 18.20 | 18.23 | 82,101 | -0.14(-0.74%) |
Apr 17, 2012 | 18.29 | 18.43 | 18.21 | 18.36 | 35,423 | +0.32(+1.79%) |
Apr 16, 2012 | 17.99 | 18.16 | 17.87 | 18.04 | 48,444 | +0.17(+0.92%) |
Apr 13, 2012 | 18.29 | 18.29 | 17.86 | 17.87 | 62,110 | -0.43(-2.34%) |
Apr 12, 2012 | 18.08 | 18.35 | 18.08 | 18.30 | 84,904 | +0.26(+1.46%) |
Apr 11, 2012 | 17.96 | 18.08 | 17.96 | 18.04 | 124,119 | +0.30(+1.69%) |
Apr 10, 2012 | 18.04 | 18.11 | 17.74 | 17.74 | 96,101 | -0.37(-2.03%) |
Apr 09, 2012 | 18.13 | 18.19 | 18.00 | 18.11 | 56,187 | -0.31(-1.67%) |
Apr 05, 2012 | 18.36 | 18.52 | 18.35 | 18.41 | 36,928 | -0.10(-0.53%) |
Apr 04, 2012 | 18.56 | 18.56 | 18.38 | 18.51 | 37,403 | -0.20(-1.04%) |
Apr 03, 2012 | 18.65 | 18.71 | 18.53 | 18.71 | 28,865 | +0.05(+0.28%) |
Apr 02, 2012 | 18.59 | 18.73 | 18.44 | 18.65 | 541,013 | +0.04(+0.20%) |
Mar 30, 2012 | 18.70 | 18.70 | 18.44 | 18.62 | 17,998 | +0.01(+0.04%) |
Mar 29, 2012 | 18.58 | 18.63 | 18.40 | 18.61 | 36,077 | -0.14(-0.72%) |
Mar 28, 2012 | 18.56 | 18.76 | 18.55 | 18.74 | 23,465 | +0.22(+1.18%) |
Mar 27, 2012 | 18.71 | 18.73 | 18.52 | 18.53 | 37,583 | -0.19(-1.00%) |
Mar 26, 2012 | 18.71 | 18.84 | 18.59 | 18.71 | 33,800 | +0.22(+1.16%) |
Mar 23, 2012 | 18.33 | 18.51 | 18.24 | 18.50 | 64,884 | +0.10(+0.53%) |
Mar 22, 2012 | 18.56 | 18.56 | 18.27 | 18.40 | 75,373 | -0.25(-1.32%) |
Mar 21, 2012 | 18.79 | 18.79 | 18.57 | 18.65 | 85,212 | -0.07(-0.40%) |
Mar 20, 2012 | 18.71 | 18.80 | 18.54 | 18.72 | 138,039 | -0.07(-0.36%) |
Mar 19, 2012 | 18.64 | 18.95 | 18.52 | 18.79 | 166,255 | +0.12(+0.64%) |
Mar 16, 2012 | 18.73 | 18.75 | 18.52 | 18.67 | 71,531 | +0.02(+0.12%) |
Mar 15, 2012 | 18.30 | 18.68 | 18.16 | 18.65 | 260,436 | +0.40(+2.17%) |
Mar 14, 2012 | 18.20 | 18.31 | 18.00 | 18.25 | 112,770 | +0.16(+0.87%) |
Mar 13, 2012 | 17.53 | 18.11 | 17.53 | 18.09 | 87,398 | +0.68(+3.90%) |
Mar 12, 2012 | 17.40 | 17.45 | 17.28 | 17.41 | 18,168 | -0.06(-0.33%) |
Mar 09, 2012 | 17.29 | 17.58 | 17.29 | 17.47 | 31,778 | +0.25(+1.43%) |
Mar 08, 2012 | 17.10 | 17.26 | 17.00 | 17.23 | 14,354 | +0.23(+1.37%) |
Mar 07, 2012 | 16.84 | 17.04 | 16.84 | 16.99 | 17,904 | +0.22(+1.29%) |
Mar 06, 2012 | 16.94 | 16.96 | 16.73 | 16.78 | 72,061 | -0.40(-2.31%) |
Mar 05, 2012 | 17.26 | 17.26 | 17.09 | 17.17 | 124,332 | -0.17(-0.99%) |
Mar 02, 2012 | 17.49 | 17.50 | 17.29 | 17.34 | 22,037 | -0.14(-0.81%) |