Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.38 | 16.46 | 16.13 | 16.37 | 109,968 | -0.03(-0.18%) |
May 30, 2012 | 16.43 | 16.50 | 16.37 | 16.40 | 127,811 | -0.31(-1.86%) |
May 29, 2012 | 16.60 | 16.74 | 16.53 | 16.71 | 46,887 | +0.11(+0.66%) |
May 28, 2012 | 16.42 | 16.60 | 16.42 | 16.60 | 1,066 | +0.13(+0.79%) |
May 25, 2012 | 16.49 | 16.53 | 16.43 | 16.47 | 133,217 | +0.02(+0.12%) |
May 24, 2012 | 16.42 | 16.50 | 16.25 | 16.45 | 125,235 | +0.05(+0.30%) |
May 23, 2012 | 16.17 | 16.47 | 16.12 | 16.40 | 124,950 | +0.13(+0.80%) |
May 22, 2012 | 16.43 | 16.56 | 16.23 | 16.27 | 80,800 | +0.21(+1.31%) |
May 18, 2012 | 16.06 | 16.06 | 16.06 | 0 | -0.18(-1.11%) | |
May 17, 2012 | 16.49 | 16.59 | 16.23 | 16.24 | 125,695 | -0.37(-2.23%) |
May 16, 2012 | 16.79 | 16.87 | 16.61 | 16.61 | 92,997 | -0.12(-0.72%) |
May 15, 2012 | 16.77 | 16.91 | 16.70 | 16.73 | 148,852 | -0.07(-0.42%) |
May 14, 2012 | 16.84 | 16.90 | 16.79 | 16.80 | 206,545 | -0.20(-1.18%) |
May 11, 2012 | 16.90 | 17.14 | 16.90 | 17.00 | 219,047 | -0.06(-0.35%) |
May 10, 2012 | 17.04 | 17.14 | 17.00 | 17.06 | 77,953 | +0.05(+0.29%) |
May 09, 2012 | 16.85 | 17.07 | 16.82 | 17.01 | 442,135 | -0.07(-0.41%) |
May 08, 2012 | 16.92 | 17.08 | 16.83 | 17.08 | 349,413 | +0.02(+0.12%) |
May 07, 2012 | 17.00 | 17.15 | 16.97 | 17.06 | 188,787 | +0.00(+0.00%) |
May 04, 2012 | 17.26 | 17.26 | 17.04 | 17.06 | 79,836 | -0.32(-1.84%) |
May 03, 2012 | 17.60 | 17.61 | 17.30 | 17.38 | 140,575 | -0.20(-1.14%) |
May 02, 2012 | 17.44 | 17.62 | 17.38 | 17.58 | 112,975 | +0.01(+0.06%) |
May 01, 2012 | 17.59 | 17.87 | 17.54 | 17.57 | 150,316 | -0.03(-0.17%) |
Apr 30, 2012 | 17.76 | 17.76 | 17.58 | 17.60 | 116,887 | -0.15(-0.85%) |
Apr 27, 2012 | 17.66 | 17.78 | 17.49 | 17.75 | 109,951 | +0.15(+0.85%) |
Apr 26, 2012 | 17.45 | 17.64 | 17.45 | 17.60 | 79,693 | +0.12(+0.69%) |
Apr 25, 2012 | 17.51 | 17.52 | 17.38 | 17.48 | 248,612 | +0.31(+1.81%) |
Apr 24, 2012 | 17.06 | 17.21 | 17.02 | 17.17 | 118,108 | +0.14(+0.82%) |
Apr 23, 2012 | 17.02 | 17.03 | 16.90 | 17.03 | 270,836 | -0.26(-1.50%) |
Apr 20, 2012 | 17.30 | 17.40 | 17.29 | 17.29 | 79,159 | +0.10(+0.58%) |
Apr 19, 2012 | 17.31 | 17.41 | 17.14 | 17.19 | 172,239 | -0.10(-0.58%) |
Apr 18, 2012 | 17.33 | 17.33 | 17.22 | 17.29 | 124,488 | -0.17(-0.97%) |
Apr 17, 2012 | 17.31 | 17.54 | 17.31 | 17.46 | 35,669 | +0.25(+1.45%) |
Apr 16, 2012 | 17.22 | 17.24 | 17.02 | 17.21 | 110,642 | +0.09(+0.53%) |
Apr 13, 2012 | 17.32 | 17.32 | 17.12 | 17.12 | 73,951 | -0.27(-1.55%) |
Apr 12, 2012 | 17.14 | 17.43 | 17.14 | 17.39 | 87,787 | +0.28(+1.64%) |
Apr 11, 2012 | 17.01 | 17.11 | 17.01 | 17.11 | 41,033 | +0.24(+1.42%) |
Apr 10, 2012 | 17.23 | 17.23 | 16.84 | 16.87 | 79,892 | -0.40(-2.32%) |
Apr 09, 2012 | 17.26 | 17.32 | 17.21 | 17.27 | 40,689 | -0.33(-1.88%) |
Apr 05, 2012 | 17.58 | 17.66 | 17.55 | 17.60 | 37,819 | -0.03(-0.17%) |
Apr 04, 2012 | 17.71 | 17.74 | 17.56 | 17.63 | 133,056 | -0.31(-1.73%) |
Apr 03, 2012 | 18.05 | 18.08 | 17.87 | 17.94 | 54,077 | -0.10(-0.55%) |
Apr 02, 2012 | 17.77 | 18.05 | 17.77 | 18.04 | 130,001 | +0.20(+1.12%) |
Mar 30, 2012 | 18.01 | 18.01 | 17.84 | 17.84 | 62,943 | -0.08(-0.45%) |
Mar 29, 2012 | 17.79 | 17.92 | 17.68 | 17.92 | 42,533 | +0.03(+0.17%) |
Mar 28, 2012 | 18.08 | 18.08 | 17.80 | 17.89 | 71,130 | -0.16(-0.89%) |
Mar 27, 2012 | 18.18 | 18.21 | 18.05 | 18.05 | 41,721 | -0.08(-0.44%) |
Mar 26, 2012 | 18.01 | 18.17 | 18.01 | 18.13 | 82,845 | +0.32(+1.80%) |
Mar 23, 2012 | 17.67 | 17.82 | 17.52 | 17.81 | 362,672 | +0.17(+0.96%) |
Mar 22, 2012 | 17.63 | 17.68 | 17.54 | 17.64 | 113,194 | -0.18(-1.01%) |
Mar 21, 2012 | 17.87 | 17.88 | 17.77 | 17.82 | 44,805 | +0.01(+0.06%) |
Mar 20, 2012 | 17.85 | 17.87 | 17.74 | 17.81 | 119,339 | -0.17(-0.95%) |
Mar 19, 2012 | 17.80 | 18.10 | 17.79 | 17.98 | 118,800 | +0.15(+0.84%) |
Mar 16, 2012 | 17.88 | 17.88 | 17.80 | 17.83 | 17,668 | +0.00(+0.00%) |
Mar 15, 2012 | 17.67 | 17.84 | 17.64 | 17.83 | 101,501 | +0.15(+0.85%) |
Mar 14, 2012 | 17.82 | 17.82 | 17.64 | 17.68 | 42,132 | -0.14(-0.79%) |
Mar 13, 2012 | 17.62 | 17.82 | 17.56 | 17.82 | 94,759 | +0.35(+2.00%) |
Mar 12, 2012 | 17.56 | 17.57 | 17.45 | 17.47 | 40,124 | -0.05(-0.29%) |
Mar 09, 2012 | 17.30 | 17.63 | 17.30 | 17.52 | 92,468 | +0.22(+1.27%) |
Mar 08, 2012 | 17.20 | 17.32 | 17.11 | 17.30 | 9,688 | +0.24(+1.41%) |
Mar 07, 2012 | 16.95 | 17.06 | 16.94 | 17.06 | 35,896 | +0.16(+0.95%) |
Mar 06, 2012 | 17.05 | 17.07 | 16.87 | 16.90 | 20,310 | -0.35(-2.03%) |
Mar 05, 2012 | 17.17 | 17.26 | 17.15 | 17.25 | 129,116 | +0.05(+0.29%) |
Mar 02, 2012 | 17.49 | 17.49 | 17.20 | 17.20 | 68,233 | -0.30(-1.71%) |