Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.29 | 17.35 | 16.79 | 17.01 | 159,769 | -0.01(-0.06%) |
May 30, 2012 | 16.92 | 17.15 | 16.55 | 17.02 | 60,978 | +0.01(+0.06%) |
May 29, 2012 | 17.05 | 17.29 | 16.82 | 17.01 | 42,865 | +0.00(+0.00%) |
May 25, 2012 | 16.77 | 17.18 | 16.72 | 17.01 | 55,406 | +0.19(+1.13%) |
May 24, 2012 | 16.72 | 16.96 | 16.57 | 16.82 | 70,652 | +0.05(+0.30%) |
May 23, 2012 | 16.85 | 16.92 | 16.53 | 16.77 | 46,555 | -0.16(-0.95%) |
May 22, 2012 | 17.35 | 17.35 | 16.86 | 16.93 | 80,251 | -0.38(-2.20%) |
May 21, 2012 | 16.97 | 17.45 | 16.80 | 17.31 | 113,818 | +0.40(+2.37%) |
May 18, 2012 | 17.73 | 17.73 | 16.55 | 16.91 | 149,918 | -0.84(-4.73%) |
May 17, 2012 | 17.71 | 17.80 | 17.46 | 17.75 | 102,148 | -0.01(-0.06%) |
May 16, 2012 | 17.85 | 18.00 | 17.63 | 17.76 | 45,189 | -0.03(-0.17%) |
May 15, 2012 | 17.03 | 17.84 | 17.03 | 17.79 | 65,438 | +0.59(+3.43%) |
May 14, 2012 | 17.18 | 17.36 | 17.11 | 17.20 | 19,900 | -0.14(-0.81%) |
May 11, 2012 | 17.14 | 17.36 | 16.93 | 17.34 | 71,558 | +0.20(+1.17%) |
May 10, 2012 | 17.01 | 17.14 | 16.82 | 17.14 | 28,865 | +0.18(+1.06%) |
May 09, 2012 | 16.90 | 17.06 | 16.90 | 16.96 | 32,928 | -0.06(-0.35%) |
May 08, 2012 | 16.86 | 17.08 | 16.72 | 17.02 | 49,518 | -0.01(-0.06%) |
May 07, 2012 | 17.11 | 17.12 | 16.81 | 17.03 | 47,385 | -0.03(-0.18%) |
May 04, 2012 | 17.13 | 17.18 | 16.85 | 17.06 | 75,265 | -0.06(-0.35%) |
May 03, 2012 | 17.01 | 17.14 | 16.98 | 17.12 | 71,134 | +0.04(+0.23%) |
May 02, 2012 | 17.15 | 17.24 | 16.89 | 17.08 | 57,340 | -0.11(-0.64%) |
May 01, 2012 | 17.01 | 17.43 | 17.01 | 17.19 | 106,674 | +0.16(+0.94%) |
Apr 30, 2012 | 17.15 | 17.16 | 17.01 | 17.03 | 90,658 | -0.17(-0.99%) |
Apr 27, 2012 | 16.87 | 17.27 | 16.64 | 17.20 | 91,719 | +0.35(+2.08%) |
Apr 26, 2012 | 16.87 | 16.93 | 16.73 | 16.85 | 77,256 | -0.10(-0.59%) |
Apr 25, 2012 | 16.72 | 16.97 | 16.71 | 16.95 | 45,067 | +0.33(+1.99%) |
Apr 24, 2012 | 16.65 | 16.73 | 16.49 | 16.62 | 61,123 | -0.07(-0.42%) |
Apr 23, 2012 | 16.51 | 16.80 | 16.47 | 16.69 | 94,250 | +0.01(+0.06%) |
Apr 20, 2012 | 16.65 | 16.72 | 16.36 | 16.68 | 106,403 | +0.21(+1.28%) |
Apr 19, 2012 | 16.61 | 16.71 | 16.39 | 16.47 | 75,127 | -0.11(-0.66%) |
Apr 18, 2012 | 16.36 | 16.61 | 16.21 | 16.58 | 54,835 | +0.20(+1.22%) |
Apr 17, 2012 | 16.28 | 16.44 | 16.28 | 16.38 | 36,474 | +0.16(+0.99%) |
Apr 16, 2012 | 16.20 | 16.40 | 15.96 | 16.22 | 24,598 | +0.05(+0.31%) |
Apr 13, 2012 | 16.41 | 16.41 | 16.11 | 16.17 | 22,939 | -0.25(-1.52%) |
Apr 12, 2012 | 16.26 | 16.52 | 16.19 | 16.42 | 72,405 | +0.12(+0.74%) |
Apr 11, 2012 | 16.53 | 16.53 | 16.12 | 16.30 | 82,682 | -0.05(-0.31%) |
Apr 10, 2012 | 16.38 | 16.59 | 16.25 | 16.35 | 105,119 | -0.01(-0.06%) |
Apr 09, 2012 | 16.12 | 16.53 | 16.10 | 16.36 | 55,492 | +0.04(+0.25%) |
Apr 05, 2012 | 17.09 | 17.09 | 16.31 | 16.32 | 89,852 | +0.08(+0.49%) |
Apr 04, 2012 | 16.32 | 16.32 | 16.01 | 16.24 | 41,333 | -0.24(-1.46%) |
Apr 03, 2012 | 16.46 | 16.64 | 16.23 | 16.48 | 65,616 | -0.03(-0.18%) |
Apr 02, 2012 | 16.10 | 16.66 | 16.06 | 16.51 | 113,972 | +0.41(+2.55%) |
Mar 30, 2012 | 16.19 | 16.32 | 15.91 | 16.10 | 192,127 | -0.07(-0.43%) |
Mar 29, 2012 | 16.03 | 16.38 | 15.90 | 16.17 | 162,883 | +0.04(+0.25%) |
Mar 28, 2012 | 16.81 | 16.87 | 16.05 | 16.13 | 82,926 | -0.61(-3.64%) |
Mar 27, 2012 | 16.90 | 17.04 | 16.64 | 16.74 | 84,352 | -0.21(-1.24%) |
Mar 26, 2012 | 17.16 | 17.40 | 16.83 | 16.95 | 86,634 | -0.08(-0.47%) |
Mar 23, 2012 | 16.74 | 17.13 | 16.55 | 17.03 | 174,911 | +0.19(+1.13%) |
Mar 22, 2012 | 17.08 | 17.28 | 16.74 | 16.84 | 99,747 | -0.45(-2.60%) |
Mar 21, 2012 | 17.39 | 17.55 | 17.06 | 17.29 | 53,566 | -0.02(-0.12%) |
Mar 20, 2012 | 18.00 | 18.04 | 17.20 | 17.31 | 108,869 | -0.91(-4.99%) |
Mar 19, 2012 | 18.26 | 18.42 | 17.96 | 18.22 | 44,686 | -0.05(-0.27%) |
Mar 16, 2012 | 18.39 | 18.50 | 18.12 | 18.27 | 89,672 | -0.14(-0.76%) |
Mar 15, 2012 | 17.85 | 18.50 | 17.73 | 18.41 | 103,998 | +0.62(+3.49%) |
Mar 14, 2012 | 17.97 | 18.00 | 17.72 | 17.79 | 43,647 | -0.13(-0.73%) |
Mar 13, 2012 | 18.10 | 18.21 | 17.85 | 17.92 | 71,581 | -0.03(-0.17%) |
Mar 12, 2012 | 18.17 | 18.32 | 17.79 | 17.95 | 39,101 | -0.21(-1.16%) |
Mar 09, 2012 | 17.96 | 18.29 | 17.96 | 18.16 | 60,785 | +0.15(+0.83%) |
Mar 08, 2012 | 18.05 | 18.11 | 17.85 | 18.01 | 77,203 | +0.11(+0.61%) |
Mar 07, 2012 | 18.17 | 18.34 | 17.80 | 17.90 | 44,804 | -0.30(-1.65%) |
Mar 06, 2012 | 17.76 | 18.24 | 17.45 | 18.20 | 186,410 | +0.15(+0.83%) |
Mar 05, 2012 | 18.40 | 18.40 | 17.81 | 18.05 | 275,173 | -0.67(-3.58%) |
Mar 02, 2012 | 18.64 | 19.00 | 18.50 | 18.72 | 161,510 | +0.12(+0.65%) |