Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.72 | 16.90 | 16.58 | 16.85 | 1,802,324 | +0.14(+0.85%) |
May 30, 2012 | 16.80 | 16.91 | 16.69 | 16.71 | 1,181,433 | -0.20(-1.20%) |
May 29, 2012 | 16.97 | 17.03 | 16.81 | 16.91 | 1,299,877 | -0.01(-0.07%) |
May 25, 2012 | 16.87 | 16.95 | 16.87 | 16.92 | 1,288,046 | +0.03(+0.15%) |
May 24, 2012 | 16.86 | 16.95 | 16.74 | 16.90 | 1,230,653 | +0.10(+0.62%) |
May 23, 2012 | 16.87 | 16.97 | 16.71 | 16.79 | 1,006,443 | -0.17(-1.03%) |
May 22, 2012 | 16.89 | 17.01 | 16.87 | 16.96 | 1,532,973 | +0.08(+0.45%) |
May 21, 2012 | 16.71 | 16.90 | 16.60 | 16.89 | 894,000 | +0.20(+1.21%) |
May 18, 2012 | 16.83 | 16.90 | 16.67 | 16.69 | 844,330 | -0.14(-0.81%) |
May 17, 2012 | 17.03 | 17.09 | 16.73 | 16.82 | 1,149,956 | -0.23(-1.37%) |
May 16, 2012 | 17.05 | 17.14 | 17.03 | 17.06 | 842,027 | +0.01(+0.04%) |
May 15, 2012 | 17.15 | 17.21 | 16.97 | 17.05 | 1,574,502 | -0.04(-0.24%) |
May 14, 2012 | 17.00 | 17.19 | 16.92 | 17.09 | 907,449 | -0.02(-0.11%) |
May 11, 2012 | 17.10 | 17.28 | 17.08 | 17.11 | 1,018,404 | -0.08(-0.46%) |
May 10, 2012 | 17.10 | 17.26 | 17.07 | 17.19 | 939,735 | +0.20(+1.17%) |
May 09, 2012 | 16.92 | 17.14 | 16.90 | 16.99 | 1,622,838 | -0.07(-0.39%) |
May 08, 2012 | 17.02 | 17.20 | 16.94 | 17.06 | 1,822,953 | -0.09(-0.50%) |
May 07, 2012 | 17.28 | 17.33 | 17.11 | 17.14 | 1,588,865 | -0.24(-1.38%) |
May 04, 2012 | 17.26 | 17.47 | 17.26 | 17.38 | 1,798,039 | +0.02(+0.09%) |
May 03, 2012 | 16.92 | 17.50 | 16.92 | 17.37 | 2,754,539 | +0.49(+2.89%) |
May 02, 2012 | 16.99 | 16.99 | 16.86 | 16.88 | 982,427 | -0.19(-1.09%) |
May 01, 2012 | 17.06 | 17.22 | 16.85 | 17.07 | 1,506,511 | -0.01(-0.06%) |
Apr 30, 2012 | 17.03 | 17.09 | 16.94 | 17.08 | 1,351,948 | +0.09(+0.52%) |
Apr 27, 2012 | 16.96 | 17.03 | 16.85 | 16.99 | 1,784,119 | +0.10(+0.58%) |
Apr 26, 2012 | 16.81 | 16.95 | 16.72 | 16.89 | 1,021,883 | +0.04(+0.23%) |
Apr 25, 2012 | 16.77 | 16.92 | 16.72 | 16.85 | 1,313,645 | +0.18(+1.06%) |
Apr 24, 2012 | 16.56 | 16.71 | 16.54 | 16.67 | 929,872 | +0.16(+0.98%) |
Apr 23, 2012 | 16.50 | 16.57 | 16.32 | 16.51 | 1,115,439 | -0.13(-0.78%) |
Apr 20, 2012 | 16.49 | 16.70 | 16.47 | 16.64 | 1,137,202 | +0.22(+1.35%) |
Apr 19, 2012 | 16.40 | 16.52 | 16.30 | 16.42 | 1,049,078 | -0.03(-0.19%) |
Apr 18, 2012 | 16.48 | 16.54 | 16.39 | 16.45 | 1,105,816 | -0.11(-0.69%) |
Apr 17, 2012 | 16.44 | 16.57 | 16.30 | 16.57 | 815,596 | +0.20(+1.20%) |
Apr 16, 2012 | 16.28 | 16.41 | 16.22 | 16.37 | 991,758 | +0.14(+0.84%) |
Apr 13, 2012 | 16.28 | 16.41 | 16.22 | 16.23 | 1,024,142 | -0.11(-0.68%) |
Apr 12, 2012 | 16.16 | 16.38 | 16.14 | 16.34 | 1,133,912 | +0.15(+0.94%) |
Apr 11, 2012 | 16.22 | 16.26 | 16.13 | 16.19 | 1,636,771 | +0.08(+0.47%) |
Apr 10, 2012 | 16.39 | 16.39 | 16.10 | 16.12 | 1,024,635 | -0.32(-1.93%) |
Apr 09, 2012 | 16.37 | 16.48 | 16.34 | 16.43 | 1,064,948 | -0.10(-0.63%) |
Apr 05, 2012 | 16.63 | 16.64 | 16.45 | 16.54 | 844,210 | -0.10(-0.58%) |
Apr 04, 2012 | 16.68 | 16.74 | 16.58 | 16.64 | 1,205,917 | -0.17(-1.03%) |
Apr 03, 2012 | 16.78 | 16.85 | 16.64 | 16.81 | 1,519,533 | +0.00(+0.00%) |
Apr 02, 2012 | 16.76 | 16.97 | 16.70 | 16.81 | 1,358,200 | +0.00(+0.02%) |
Mar 30, 2012 | 16.78 | 16.87 | 16.69 | 16.80 | 1,640,791 | +0.08(+0.45%) |
Mar 29, 2012 | 16.48 | 16.76 | 16.36 | 16.73 | 1,660,956 | +0.13(+0.80%) |
Mar 28, 2012 | 16.70 | 16.73 | 16.47 | 16.60 | 937,684 | -0.13(-0.77%) |
Mar 27, 2012 | 16.65 | 16.74 | 16.58 | 16.73 | 1,137,460 | +0.09(+0.55%) |
Mar 26, 2012 | 16.60 | 16.72 | 16.58 | 16.64 | 1,784,149 | +0.15(+0.93%) |
Mar 23, 2012 | 16.27 | 16.53 | 16.24 | 16.48 | 1,202,645 | +0.21(+1.27%) |
Mar 22, 2012 | 16.36 | 16.41 | 16.20 | 16.27 | 1,688,959 | -0.15(-0.90%) |
Mar 21, 2012 | 16.55 | 16.59 | 16.39 | 16.42 | 1,058,773 | -0.11(-0.68%) |
Mar 20, 2012 | 16.50 | 16.56 | 16.44 | 16.53 | 1,022,066 | -0.04(-0.25%) |
Mar 19, 2012 | 16.69 | 16.83 | 16.55 | 16.58 | 2,363,164 | -0.06(-0.36%) |
Mar 16, 2012 | 16.64 | 16.75 | 16.56 | 16.64 | 3,710,788 | +0.01(+0.04%) |
Mar 15, 2012 | 16.55 | 16.63 | 16.44 | 16.63 | 1,563,110 | +0.05(+0.30%) |
Mar 14, 2012 | 16.71 | 16.77 | 16.55 | 16.58 | 1,363,885 | -0.11(-0.66%) |
Mar 13, 2012 | 16.66 | 16.70 | 16.59 | 16.69 | 1,513,493 | +0.07(+0.42%) |
Mar 12, 2012 | 16.55 | 16.63 | 16.49 | 16.62 | 870,555 | +0.08(+0.51%) |
Mar 09, 2012 | 16.45 | 16.57 | 16.31 | 16.53 | 987,129 | +0.12(+0.73%) |
Mar 08, 2012 | 16.42 | 16.44 | 16.28 | 16.42 | 978,772 | +0.06(+0.37%) |
Mar 07, 2012 | 16.23 | 16.40 | 16.12 | 16.36 | 1,726,163 | +0.13(+0.79%) |
Mar 06, 2012 | 16.31 | 16.31 | 16.09 | 16.23 | 1,871,635 | -0.16(-0.98%) |
Mar 05, 2012 | 16.37 | 16.42 | 16.27 | 16.39 | 1,447,981 | -0.05(-0.31%) |
Mar 02, 2012 | 16.40 | 16.47 | 16.33 | 16.44 | 1,325,564 | -0.01(-0.06%) |