Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.44 | 17.61 | 17.20 | 17.47 | 40,246 | +0.09(+0.51%) |
May 30, 2012 | 17.58 | 17.58 | 17.36 | 17.39 | 36,203 | -0.36(-2.01%) |
May 29, 2012 | 17.65 | 17.74 | 17.59 | 17.74 | 12,125 | +0.16(+0.93%) |
May 25, 2012 | 17.63 | 17.73 | 17.53 | 17.58 | 36,810 | -0.02(-0.13%) |
May 24, 2012 | 17.54 | 17.60 | 17.41 | 17.60 | 23,164 | +0.04(+0.20%) |
May 23, 2012 | 17.29 | 17.59 | 17.18 | 17.57 | 64,919 | +0.09(+0.52%) |
May 22, 2012 | 17.40 | 17.62 | 17.36 | 17.47 | 31,489 | +0.12(+0.69%) |
May 21, 2012 | 17.20 | 17.43 | 17.14 | 17.36 | 59,405 | +0.19(+1.13%) |
May 18, 2012 | 17.34 | 17.40 | 17.10 | 17.16 | 63,168 | -0.17(-0.99%) |
May 17, 2012 | 17.62 | 17.62 | 17.31 | 17.33 | 107,774 | -0.27(-1.52%) |
May 16, 2012 | 17.82 | 17.97 | 17.60 | 17.60 | 74,523 | -0.16(-0.92%) |
May 15, 2012 | 17.91 | 17.98 | 17.70 | 17.77 | 204,647 | -0.15(-0.83%) |
May 14, 2012 | 18.06 | 18.09 | 17.89 | 17.91 | 58,768 | -0.33(-1.84%) |
May 11, 2012 | 18.07 | 18.35 | 18.03 | 18.25 | 39,198 | +0.00(+0.00%) |
May 10, 2012 | 18.29 | 18.38 | 18.23 | 18.25 | 28,964 | +0.22(+1.20%) |
May 09, 2012 | 18.05 | 18.12 | 17.88 | 18.03 | 72,806 | -0.17(-0.94%) |
May 08, 2012 | 18.21 | 18.29 | 18.09 | 18.20 | 29,140 | -0.11(-0.61%) |
May 07, 2012 | 18.10 | 18.38 | 18.09 | 18.32 | 140,123 | +0.19(+1.07%) |
May 04, 2012 | 18.35 | 18.35 | 18.09 | 18.12 | 68,415 | -0.31(-1.70%) |
May 03, 2012 | 18.55 | 18.60 | 18.38 | 18.43 | 106,154 | -0.07(-0.40%) |
May 02, 2012 | 18.46 | 18.58 | 18.38 | 18.51 | 135,976 | -0.07(-0.40%) |
May 01, 2012 | 18.46 | 18.79 | 18.46 | 18.58 | 110,217 | +0.13(+0.69%) |
Apr 30, 2012 | 18.65 | 18.65 | 18.39 | 18.46 | 93,786 | -0.25(-1.35%) |
Apr 27, 2012 | 18.62 | 18.71 | 18.46 | 18.71 | 38,111 | +0.13(+0.68%) |
Apr 26, 2012 | 18.38 | 18.61 | 18.38 | 18.58 | 67,913 | +0.14(+0.77%) |
Apr 25, 2012 | 18.40 | 18.49 | 18.26 | 18.44 | 37,787 | +0.22(+1.23%) |
Apr 24, 2012 | 18.05 | 18.23 | 18.05 | 18.22 | 62,963 | +0.22(+1.20%) |
Apr 23, 2012 | 17.87 | 18.02 | 17.87 | 18.00 | 45,427 | -0.05(-0.29%) |
Apr 20, 2012 | 18.13 | 18.14 | 18.01 | 18.06 | 37,177 | +0.08(+0.46%) |
Apr 19, 2012 | 18.12 | 18.12 | 17.92 | 17.97 | 53,838 | -0.10(-0.54%) |
Apr 18, 2012 | 18.17 | 18.24 | 18.04 | 18.07 | 82,806 | -0.13(-0.74%) |
Apr 17, 2012 | 18.14 | 18.27 | 18.06 | 18.20 | 35,727 | +0.32(+1.79%) |
Apr 16, 2012 | 17.83 | 18.00 | 17.72 | 17.88 | 48,860 | +0.16(+0.92%) |
Apr 13, 2012 | 18.13 | 18.13 | 17.71 | 17.72 | 62,643 | -0.42(-2.34%) |
Apr 12, 2012 | 17.92 | 18.20 | 17.92 | 18.14 | 85,633 | +0.26(+1.46%) |
Apr 11, 2012 | 17.80 | 17.92 | 17.80 | 17.88 | 125,184 | +0.30(+1.69%) |
Apr 10, 2012 | 17.88 | 17.95 | 17.59 | 17.59 | 96,926 | -0.36(-2.03%) |
Apr 09, 2012 | 17.97 | 18.04 | 17.85 | 17.95 | 56,669 | -0.31(-1.67%) |
Apr 05, 2012 | 18.20 | 18.36 | 18.20 | 18.26 | 37,245 | -0.10(-0.53%) |
Apr 04, 2012 | 18.41 | 18.41 | 18.23 | 18.35 | 37,724 | -0.19(-1.04%) |
Apr 03, 2012 | 18.49 | 18.55 | 18.37 | 18.55 | 29,112 | +0.05(+0.28%) |
Apr 02, 2012 | 18.43 | 18.57 | 18.29 | 18.49 | 545,656 | +0.04(+0.20%) |
Mar 30, 2012 | 18.54 | 18.54 | 18.28 | 18.46 | 18,152 | +0.01(+0.04%) |
Mar 29, 2012 | 18.42 | 18.47 | 18.24 | 18.45 | 36,387 | -0.13(-0.72%) |
Mar 28, 2012 | 18.40 | 18.60 | 18.39 | 18.58 | 23,666 | +0.22(+1.17%) |
Mar 27, 2012 | 18.55 | 18.57 | 18.36 | 18.37 | 37,905 | -0.19(-1.00%) |
Mar 26, 2012 | 18.55 | 18.68 | 18.43 | 18.55 | 34,090 | +0.21(+1.16%) |
Mar 23, 2012 | 18.18 | 18.35 | 18.09 | 18.34 | 65,440 | +0.10(+0.53%) |
Mar 22, 2012 | 18.40 | 18.40 | 18.12 | 18.24 | 76,019 | -0.24(-1.32%) |
Mar 21, 2012 | 18.63 | 18.63 | 18.41 | 18.49 | 85,943 | -0.07(-0.40%) |
Mar 20, 2012 | 18.56 | 18.64 | 18.38 | 18.56 | 139,224 | -0.07(-0.36%) |
Mar 19, 2012 | 18.48 | 18.79 | 18.37 | 18.63 | 167,681 | +0.12(+0.64%) |
Mar 16, 2012 | 18.57 | 18.59 | 18.36 | 18.51 | 72,144 | +0.02(+0.12%) |
Mar 15, 2012 | 18.14 | 18.53 | 18.00 | 18.49 | 262,671 | +0.39(+2.17%) |
Mar 14, 2012 | 18.04 | 18.15 | 17.85 | 18.10 | 113,738 | +0.16(+0.87%) |
Mar 13, 2012 | 17.38 | 17.95 | 17.38 | 17.94 | 88,148 | +0.67(+3.90%) |
Mar 12, 2012 | 17.25 | 17.30 | 17.14 | 17.27 | 18,324 | -0.06(-0.33%) |
Mar 09, 2012 | 17.15 | 17.43 | 17.15 | 17.32 | 32,050 | +0.24(+1.43%) |
Mar 08, 2012 | 16.95 | 17.11 | 16.86 | 17.08 | 14,478 | +0.23(+1.37%) |
Mar 07, 2012 | 16.70 | 16.89 | 16.70 | 16.85 | 18,057 | +0.22(+1.29%) |
Mar 06, 2012 | 16.80 | 16.81 | 16.59 | 16.63 | 72,679 | -0.39(-2.31%) |
Mar 05, 2012 | 17.12 | 17.12 | 16.95 | 17.03 | 125,399 | -0.17(-0.99%) |
Mar 02, 2012 | 17.35 | 17.35 | 17.14 | 17.20 | 22,226 | -0.14(-0.81%) |