Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.88 | 17.09 | 16.87 | 17.08 | 47,110 | +0.03(+0.15%) |
May 30, 2012 | 17.16 | 17.16 | 16.98 | 17.06 | 116,491 | -0.34(-1.96%) |
May 29, 2012 | 17.21 | 17.40 | 17.21 | 17.40 | 23,277 | +0.28(+1.61%) |
May 25, 2012 | 17.02 | 17.19 | 17.02 | 17.12 | 39,009 | +0.11(+0.62%) |
May 24, 2012 | 17.13 | 17.14 | 16.91 | 17.02 | 32,889 | -0.05(-0.29%) |
May 23, 2012 | 16.85 | 17.07 | 16.68 | 17.07 | 84,094 | -0.02(-0.10%) |
May 22, 2012 | 17.24 | 17.46 | 16.98 | 17.08 | 174,807 | -0.06(-0.33%) |
May 21, 2012 | 16.91 | 17.14 | 16.81 | 17.14 | 56,473 | +0.32(+1.93%) |
May 18, 2012 | 17.06 | 17.07 | 16.77 | 16.81 | 34,527 | -0.15(-0.90%) |
May 17, 2012 | 17.21 | 17.23 | 16.96 | 16.97 | 144,712 | -0.20(-1.15%) |
May 16, 2012 | 17.62 | 17.66 | 17.16 | 17.16 | 19,173 | -0.30(-1.72%) |
May 15, 2012 | 17.53 | 17.63 | 17.46 | 17.46 | 10,708 | -0.06(-0.37%) |
May 14, 2012 | 17.59 | 17.64 | 17.53 | 17.53 | 50,751 | -0.32(-1.82%) |
May 11, 2012 | 17.80 | 17.99 | 17.72 | 17.85 | 29,949 | -0.17(-0.95%) |
May 10, 2012 | 18.29 | 18.29 | 18.01 | 18.02 | 21,413 | -0.07(-0.40%) |
May 09, 2012 | 17.98 | 18.22 | 17.92 | 18.10 | 24,651 | -0.12(-0.67%) |
May 08, 2012 | 18.13 | 18.22 | 18.02 | 18.22 | 44,037 | -0.07(-0.40%) |
May 07, 2012 | 18.27 | 18.41 | 18.22 | 18.29 | 22,086 | -0.06(-0.35%) |
May 04, 2012 | 18.48 | 18.48 | 18.28 | 18.36 | 52,060 | -0.23(-1.22%) |
May 03, 2012 | 18.78 | 18.78 | 18.52 | 18.58 | 19,052 | -0.20(-1.08%) |
May 02, 2012 | 18.93 | 18.93 | 18.73 | 18.79 | 38,076 | -0.37(-1.95%) |
May 01, 2012 | 19.08 | 19.32 | 19.08 | 19.16 | 8,863 | +0.04(+0.18%) |
Apr 30, 2012 | 19.09 | 19.16 | 19.08 | 19.12 | 16,142 | -0.16(-0.81%) |
Apr 27, 2012 | 19.32 | 19.32 | 19.24 | 19.28 | 6,775 | +0.02(+0.13%) |
Apr 26, 2012 | 19.10 | 19.31 | 19.10 | 19.26 | 6,140 | +0.15(+0.81%) |
Apr 25, 2012 | 19.18 | 19.24 | 19.02 | 19.10 | 79,641 | +0.11(+0.56%) |
Apr 24, 2012 | 18.84 | 19.03 | 18.79 | 19.00 | 10,833 | +0.15(+0.78%) |
Apr 23, 2012 | 18.79 | 18.86 | 18.66 | 18.85 | 24,115 | -0.17(-0.90%) |
Apr 20, 2012 | 19.28 | 19.28 | 19.01 | 19.02 | 20,258 | -0.11(-0.55%) |
Apr 19, 2012 | 19.27 | 19.31 | 19.01 | 19.13 | 38,857 | -0.02(-0.10%) |
Apr 18, 2012 | 19.22 | 19.26 | 19.09 | 19.15 | 16,382 | -0.20(-1.03%) |
Apr 17, 2012 | 19.36 | 19.45 | 19.31 | 19.35 | 1,024,220 | +0.14(+0.72%) |
Apr 16, 2012 | 19.42 | 19.42 | 19.11 | 19.21 | 37,786 | +0.02(+0.08%) |
Apr 13, 2012 | 19.72 | 19.72 | 19.19 | 19.19 | 9,353 | -0.57(-2.91%) |
Apr 12, 2012 | 19.48 | 19.79 | 19.42 | 19.77 | 14,442 | +0.38(+1.96%) |
Apr 11, 2012 | 19.44 | 19.54 | 19.39 | 19.39 | 80,322 | +0.19(+0.96%) |
Apr 10, 2012 | 19.65 | 19.71 | 19.20 | 19.20 | 84,547 | -0.49(-2.47%) |
Apr 09, 2012 | 19.70 | 19.78 | 19.58 | 19.69 | 29,996 | -0.36(-1.78%) |
Apr 05, 2012 | 20.04 | 20.17 | 20.03 | 20.04 | 50,131 | -0.05(-0.24%) |
Apr 04, 2012 | 20.29 | 20.30 | 20.09 | 20.09 | 15,252 | -0.45(-2.21%) |
Apr 03, 2012 | 20.63 | 20.63 | 20.38 | 20.55 | 21,370 | -0.16(-0.78%) |
Apr 02, 2012 | 20.51 | 20.78 | 20.47 | 20.71 | 24,955 | +0.13(+0.63%) |
Mar 30, 2012 | 20.55 | 20.65 | 20.46 | 20.58 | 14,948 | +0.06(+0.32%) |
Mar 29, 2012 | 20.62 | 20.64 | 20.35 | 20.51 | 47,767 | -0.29(-1.40%) |
Mar 28, 2012 | 20.98 | 20.99 | 20.63 | 20.81 | 28,246 | -0.19(-0.93%) |
Mar 27, 2012 | 21.31 | 21.31 | 21.00 | 21.00 | 15,146 | -0.29(-1.37%) |
Mar 26, 2012 | 21.11 | 21.29 | 21.06 | 21.29 | 39,915 | +0.36(+1.74%) |
Mar 23, 2012 | 20.63 | 20.93 | 20.56 | 20.93 | 15,338 | +0.25(+1.20%) |
Mar 22, 2012 | 20.69 | 20.75 | 20.57 | 20.68 | 25,196 | -0.25(-1.20%) |
Mar 21, 2012 | 21.01 | 21.01 | 20.81 | 20.93 | 54,795 | -0.05(-0.23%) |
Mar 20, 2012 | 20.96 | 21.05 | 20.92 | 20.98 | 34,872 | +0.14(+0.67%) |
Mar 19, 2012 | 20.74 | 21.03 | 20.74 | 20.84 | 15,011 | +0.16(+0.77%) |
Mar 16, 2012 | 20.80 | 20.80 | 20.63 | 20.68 | 24,210 | -0.06(-0.31%) |
Mar 15, 2012 | 20.32 | 20.76 | 20.32 | 20.75 | 38,233 | +0.48(+2.35%) |
Mar 14, 2012 | 20.42 | 20.45 | 20.16 | 20.27 | 142,012 | -0.13(-0.63%) |
Mar 13, 2012 | 19.84 | 20.40 | 19.84 | 20.40 | 38,124 | +0.69(+3.49%) |
Mar 12, 2012 | 19.83 | 19.84 | 19.63 | 19.71 | 30,933 | -0.11(-0.53%) |
Mar 09, 2012 | 19.63 | 19.90 | 19.63 | 19.82 | 12,547 | +0.19(+0.99%) |
Mar 08, 2012 | 19.54 | 19.62 | 19.46 | 19.62 | 29,606 | +0.23(+1.21%) |
Mar 07, 2012 | 19.31 | 19.41 | 19.25 | 19.39 | 17,986 | +0.25(+1.31%) |
Mar 06, 2012 | 19.30 | 19.30 | 19.12 | 19.14 | 426,422 | -0.45(-2.31%) |
Mar 05, 2012 | 19.68 | 19.68 | 19.55 | 19.59 | 6,919 | -0.19(-0.98%) |
Mar 02, 2012 | 19.86 | 19.86 | 19.79 | 19.79 | 1,094 | -0.10(-0.53%) |