Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.75 | 17.05 | 16.75 | 16.91 | 15,784 | +0.15(+0.89%) |
May 30, 2012 | 16.97 | 16.97 | 16.62 | 16.76 | 2,986 | -0.32(-1.87%) |
May 29, 2012 | 17.08 | 17.31 | 17.00 | 17.08 | 8,562 | +0.35(+2.09%) |
May 25, 2012 | 17.08 | 17.08 | 16.73 | 16.73 | 11,852 | -0.37(-2.16%) |
May 24, 2012 | 17.44 | 17.44 | 17.10 | 17.10 | 13,665 | -0.28(-1.61%) |
May 23, 2012 | 17.58 | 17.58 | 17.15 | 17.38 | 15,751 | -0.18(-1.03%) |
May 22, 2012 | 17.62 | 17.82 | 17.49 | 17.56 | 9,346 | +0.71(+4.21%) |
May 21, 2012 | 16.70 | 16.85 | 16.67 | 16.85 | 98,349 | +0.12(+0.72%) |
May 18, 2012 | 16.75 | 16.80 | 16.60 | 16.73 | 15,783 | +0.03(+0.18%) |
May 17, 2012 | 16.92 | 16.92 | 16.70 | 16.70 | 12,962 | -0.17(-1.01%) |
May 16, 2012 | 16.89 | 16.97 | 16.76 | 16.87 | 25,348 | -0.51(-2.93%) |
May 15, 2012 | 17.54 | 17.54 | 17.32 | 17.38 | 18,722 | -0.15(-0.86%) |
May 14, 2012 | 17.50 | 17.62 | 17.50 | 17.53 | 8,017 | -0.90(-4.90%) |
May 11, 2012 | 18.32 | 18.66 | 18.32 | 18.43 | 5,945 | +0.14(+0.78%) |
May 10, 2012 | 18.29 | 18.30 | 18.20 | 18.29 | 16,787 | +0.39(+2.18%) |
May 09, 2012 | 17.86 | 17.90 | 17.61 | 17.90 | 108,900 | -0.36(-1.97%) |
May 08, 2012 | 18.60 | 18.60 | 18.16 | 18.26 | 21,258 | -1.00(-5.19%) |
May 07, 2012 | 19.32 | 19.32 | 19.16 | 19.26 | 9,581 | -0.21(-1.08%) |
May 04, 2012 | 19.64 | 19.64 | 19.33 | 19.47 | 12,318 | +0.51(+2.69%) |
May 03, 2012 | 19.23 | 19.23 | 18.96 | 18.96 | 5,974 | -0.19(-0.99%) |
May 02, 2012 | 19.34 | 19.34 | 19.00 | 19.15 | 6,602 | -0.12(-0.62%) |
May 01, 2012 | 19.13 | 19.30 | 19.03 | 19.27 | 14,473 | +0.27(+1.42%) |
Apr 30, 2012 | 19.13 | 19.13 | 19.00 | 19.00 | 6,865 | +0.25(+1.33%) |
Apr 27, 2012 | 18.69 | 18.89 | 18.69 | 18.75 | 5,191 | -0.60(-3.10%) |
Apr 26, 2012 | 19.18 | 19.35 | 19.18 | 19.35 | 12,006 | +0.44(+2.33%) |
Apr 25, 2012 | 18.91 | 18.95 | 18.91 | 18.91 | 1,076 | -0.04(-0.21%) |
Apr 24, 2012 | 18.84 | 18.95 | 18.84 | 18.95 | 1,605 | +0.26(+1.39%) |
Apr 23, 2012 | 18.79 | 18.79 | 18.50 | 18.69 | 12,747 | -0.39(-2.04%) |
Apr 20, 2012 | 18.97 | 19.15 | 18.97 | 19.08 | 4,055 | +0.00(+0.00%) |
Apr 19, 2012 | 19.28 | 19.31 | 19.08 | 19.08 | 6,300 | -0.27(-1.40%) |
Apr 18, 2012 | 19.59 | 19.59 | 19.27 | 19.35 | 7,761 | -0.35(-1.78%) |
Apr 17, 2012 | 19.50 | 19.74 | 19.50 | 19.70 | 16,778 | +0.38(+1.97%) |
Apr 16, 2012 | 19.30 | 19.49 | 19.21 | 19.32 | 14,096 | +0.45(+2.38%) |
Apr 13, 2012 | 19.01 | 19.01 | 18.87 | 18.87 | 7,304 | -0.28(-1.46%) |
Apr 12, 2012 | 18.94 | 19.21 | 18.79 | 19.15 | 47,450 | +0.18(+0.95%) |
Apr 11, 2012 | 18.95 | 19.06 | 18.83 | 18.97 | 15,356 | +0.32(+1.72%) |
Apr 10, 2012 | 18.95 | 18.95 | 18.40 | 18.65 | 20,145 | -0.50(-2.61%) |
Apr 09, 2012 | 18.92 | 19.25 | 18.92 | 19.15 | 26,291 | -0.18(-0.93%) |
Apr 05, 2012 | 19.32 | 19.45 | 19.32 | 19.33 | 59,811 | +1.05(+5.74%) |
Apr 04, 2012 | 18.48 | 18.50 | 18.22 | 18.28 | 7,336 | -0.17(-0.92%) |
Apr 03, 2012 | 18.52 | 18.65 | 18.38 | 18.45 | 18,249 | +0.12(+0.65%) |
Apr 02, 2012 | 18.30 | 18.33 | 18.15 | 18.33 | 18,171 | +0.35(+1.95%) |
Mar 30, 2012 | 18.16 | 18.16 | 17.80 | 17.98 | 19,762 | -0.55(-2.97%) |
Mar 29, 2012 | 18.65 | 18.80 | 18.50 | 18.53 | 12,982 | -0.05(-0.27%) |
Mar 28, 2012 | 18.82 | 18.82 | 18.58 | 18.58 | 19,489 | +0.59(+3.31%) |
Mar 27, 2012 | 18.06 | 18.10 | 17.98 | 17.99 | 25,769 | +0.08(+0.42%) |
Mar 26, 2012 | 17.78 | 17.97 | 17.78 | 17.91 | 18,393 | +0.76(+4.43%) |
Mar 23, 2012 | 17.18 | 17.18 | 17.07 | 17.15 | 2,627 | -0.07(-0.41%) |
Mar 22, 2012 | 17.10 | 17.28 | 17.10 | 17.22 | 7,514 | +0.17(+1.00%) |
Mar 21, 2012 | 17.07 | 17.11 | 16.98 | 17.05 | 8,945 | -0.06(-0.35%) |
Mar 20, 2012 | 17.05 | 17.30 | 17.05 | 17.11 | 5,504 | -0.17(-0.98%) |
Mar 19, 2012 | 17.36 | 17.36 | 17.17 | 17.28 | 17,941 | -0.30(-1.71%) |
Mar 16, 2012 | 17.67 | 17.67 | 17.48 | 17.58 | 9,617 | -0.07(-0.40%) |
Mar 15, 2012 | 17.70 | 17.70 | 17.53 | 17.65 | 10,399 | +0.10(+0.57%) |
Mar 14, 2012 | 17.64 | 17.64 | 17.47 | 17.55 | 19,631 | +0.04(+0.23%) |
Mar 13, 2012 | 17.30 | 17.51 | 17.30 | 17.51 | 27,508 | +0.32(+1.86%) |
Mar 12, 2012 | 17.10 | 17.20 | 17.10 | 17.19 | 6,996 | -0.20(-1.15%) |
Mar 09, 2012 | 17.39 | 17.39 | 17.34 | 17.39 | 17,088 | -0.22(-1.25%) |
Mar 08, 2012 | 17.77 | 17.77 | 17.52 | 17.61 | 9,693 | +0.51(+2.98%) |
Mar 07, 2012 | 17.02 | 17.23 | 17.02 | 17.10 | 12,116 | +0.01(+0.06%) |
Mar 06, 2012 | 17.10 | 17.20 | 17.05 | 17.09 | 16,399 | -0.11(-0.64%) |
Mar 05, 2012 | 17.28 | 17.28 | 17.05 | 17.20 | 13,844 | -0.20(-1.15%) |
Mar 02, 2012 | 17.22 | 17.40 | 17.22 | 17.40 | 6,741 | -0.17(-0.97%) |