Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.54 | 16.59 | 16.28 | 16.34 | 770,999 | -0.16(-0.98%) |
May 30, 2012 | 16.65 | 16.75 | 16.45 | 16.51 | 970,805 | -0.27(-1.63%) |
May 29, 2012 | 16.55 | 16.80 | 16.55 | 16.78 | 1,509,456 | +0.23(+1.42%) |
May 25, 2012 | 16.50 | 16.75 | 16.46 | 16.55 | 1,077,820 | +0.02(+0.10%) |
May 24, 2012 | 16.75 | 16.80 | 16.49 | 16.53 | 761,449 | -0.26(-1.56%) |
May 23, 2012 | 16.77 | 16.88 | 16.55 | 16.79 | 1,567,308 | -0.09(-0.53%) |
May 22, 2012 | 16.94 | 17.04 | 16.82 | 16.88 | 1,596,559 | -0.09(-0.53%) |
May 21, 2012 | 16.77 | 17.03 | 16.70 | 16.97 | 2,149,884 | +0.34(+2.02%) |
May 18, 2012 | 16.57 | 16.83 | 16.48 | 16.64 | 2,377,895 | +0.23(+1.40%) |
May 17, 2012 | 16.64 | 16.66 | 16.39 | 16.41 | 1,321,319 | -0.19(-1.15%) |
May 16, 2012 | 16.55 | 16.70 | 16.47 | 16.60 | 1,361,794 | +0.16(+0.95%) |
May 15, 2012 | 16.56 | 16.71 | 16.40 | 16.44 | 1,241,926 | -0.06(-0.34%) |
May 14, 2012 | 16.37 | 16.59 | 16.37 | 16.50 | 929,076 | -0.03(-0.20%) |
May 11, 2012 | 16.45 | 16.59 | 16.42 | 16.53 | 967,617 | -0.01(-0.07%) |
May 10, 2012 | 16.53 | 16.65 | 16.32 | 16.54 | 1,174,437 | +0.23(+1.44%) |
May 09, 2012 | 16.33 | 16.43 | 16.19 | 16.31 | 1,110,366 | -0.17(-1.02%) |
May 08, 2012 | 16.61 | 16.61 | 16.32 | 16.47 | 758,161 | -0.15(-0.87%) |
May 07, 2012 | 16.63 | 16.74 | 16.39 | 16.62 | 811,806 | -0.09(-0.54%) |
May 04, 2012 | 16.62 | 16.75 | 16.50 | 16.71 | 1,092,033 | -0.01(-0.03%) |
May 03, 2012 | 16.97 | 17.05 | 16.67 | 16.71 | 1,046,936 | -0.17(-1.02%) |
May 02, 2012 | 16.89 | 16.94 | 16.82 | 16.89 | 1,854,462 | -0.02(-0.10%) |
May 01, 2012 | 16.86 | 17.05 | 16.77 | 16.90 | 2,346,256 | -0.07(-0.42%) |
Apr 30, 2012 | 17.02 | 17.06 | 16.91 | 16.97 | 2,429,875 | +0.02(+0.10%) |
Apr 27, 2012 | 16.91 | 17.02 | 16.83 | 16.96 | 1,751,720 | +0.00(+0.00%) |
Apr 26, 2012 | 16.76 | 16.99 | 16.76 | 16.96 | 2,121,341 | +0.12(+0.72%) |
Apr 25, 2012 | 16.91 | 16.97 | 16.75 | 16.84 | 876,518 | -0.02(-0.10%) |
Apr 24, 2012 | 16.79 | 16.87 | 16.78 | 16.85 | 829,368 | +0.02(+0.13%) |
Apr 23, 2012 | 16.92 | 16.92 | 16.78 | 16.83 | 1,196,159 | -0.11(-0.65%) |
Apr 20, 2012 | 17.03 | 17.08 | 16.89 | 16.94 | 1,294,257 | -0.04(-0.23%) |
Apr 19, 2012 | 16.94 | 17.02 | 16.90 | 16.98 | 1,205,329 | +0.03(+0.19%) |
Apr 18, 2012 | 16.98 | 17.03 | 16.87 | 16.95 | 761,439 | -0.02(-0.13%) |
Apr 17, 2012 | 17.02 | 17.08 | 16.92 | 16.97 | 1,394,882 | +0.07(+0.39%) |
Apr 16, 2012 | 16.95 | 17.05 | 16.82 | 16.90 | 761,377 | -0.05(-0.29%) |
Apr 13, 2012 | 16.86 | 16.97 | 16.79 | 16.95 | 871,617 | +0.14(+0.85%) |
Apr 12, 2012 | 16.75 | 16.97 | 16.65 | 16.81 | 1,040,063 | +0.08(+0.49%) |
Apr 11, 2012 | 16.75 | 16.85 | 16.64 | 16.73 | 803,022 | +0.07(+0.40%) |
Apr 10, 2012 | 17.03 | 17.13 | 16.62 | 16.66 | 1,108,484 | -0.37(-2.16%) |
Apr 09, 2012 | 17.15 | 17.23 | 16.91 | 17.03 | 609,152 | -0.21(-1.21%) |
Apr 05, 2012 | 17.11 | 17.25 | 17.01 | 17.24 | 770,035 | +0.12(+0.71%) |
Apr 04, 2012 | 17.13 | 17.20 | 17.00 | 17.12 | 744,700 | -0.13(-0.76%) |
Apr 03, 2012 | 17.09 | 17.26 | 17.05 | 17.25 | 619,923 | +0.16(+0.96%) |
Apr 02, 2012 | 17.03 | 17.19 | 16.86 | 17.08 | 928,420 | +0.07(+0.42%) |
Mar 30, 2012 | 16.89 | 17.01 | 16.81 | 17.01 | 805,791 | +0.17(+1.01%) |
Mar 29, 2012 | 16.89 | 16.94 | 16.71 | 16.84 | 1,009,574 | -0.12(-0.68%) |
Mar 28, 2012 | 17.19 | 17.21 | 16.89 | 16.96 | 995,833 | -0.15(-0.90%) |
Mar 27, 2012 | 17.19 | 17.30 | 17.11 | 17.11 | 1,275,674 | -0.03(-0.16%) |
Mar 26, 2012 | 17.06 | 17.19 | 17.04 | 17.14 | 680,831 | +0.08(+0.48%) |
Mar 23, 2012 | 17.07 | 17.17 | 17.02 | 17.06 | 1,044,311 | -0.05(-0.29%) |
Mar 22, 2012 | 17.26 | 17.28 | 17.11 | 17.11 | 951,944 | -0.21(-1.24%) |
Mar 21, 2012 | 17.49 | 17.49 | 17.19 | 17.32 | 988,593 | -0.10(-0.60%) |
Mar 20, 2012 | 17.42 | 17.48 | 17.41 | 17.42 | 1,012,957 | +0.02(+0.09%) |
Mar 19, 2012 | 17.22 | 17.47 | 17.18 | 17.41 | 976,210 | +0.14(+0.83%) |
Mar 16, 2012 | 17.30 | 17.34 | 17.13 | 17.26 | 1,405,664 | -0.03(-0.19%) |
Mar 15, 2012 | 17.13 | 17.31 | 16.99 | 17.30 | 990,359 | +0.10(+0.61%) |
Mar 14, 2012 | 17.37 | 17.41 | 17.15 | 17.19 | 1,189,198 | -0.22(-1.26%) |
Mar 13, 2012 | 17.56 | 17.56 | 17.35 | 17.41 | 937,138 | -0.04(-0.22%) |
Mar 12, 2012 | 17.48 | 17.57 | 17.40 | 17.45 | 746,468 | -0.09(-0.53%) |
Mar 09, 2012 | 17.53 | 17.66 | 17.47 | 17.54 | 694,937 | +0.03(+0.16%) |
Mar 08, 2012 | 17.68 | 17.75 | 17.50 | 17.52 | 957,687 | -0.19(-1.05%) |
Mar 07, 2012 | 17.67 | 17.71 | 17.55 | 17.70 | 770,316 | +0.13(+0.75%) |
Mar 06, 2012 | 17.64 | 17.68 | 17.34 | 17.57 | 1,214,197 | -0.25(-1.42%) |
Mar 05, 2012 | 17.73 | 17.87 | 17.67 | 17.83 | 865,337 | -0.01(-0.03%) |
Mar 02, 2012 | 17.89 | 18.02 | 17.76 | 17.83 | 1,106,117 | -0.10(-0.58%) |