Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.40 | 15.49 | 15.30 | 15.40 | 36,463 | -0.26(-1.66%) |
May 30, 2012 | 15.79 | 15.79 | 15.60 | 15.66 | 48,335 | -0.29(-1.82%) |
May 29, 2012 | 15.83 | 15.96 | 15.76 | 15.95 | 25,486 | +0.50(+3.24%) |
May 25, 2012 | 15.52 | 15.60 | 15.45 | 15.45 | 45,693 | -0.15(-0.96%) |
May 24, 2012 | 15.64 | 15.78 | 15.51 | 15.60 | 37,336 | -0.05(-0.32%) |
May 23, 2012 | 15.54 | 15.67 | 15.47 | 15.65 | 49,574 | -0.20(-1.26%) |
May 22, 2012 | 15.93 | 16.08 | 15.76 | 15.85 | 33,285 | +0.05(+0.32%) |
May 21, 2012 | 15.56 | 15.80 | 15.56 | 15.80 | 42,708 | +0.48(+3.13%) |
May 18, 2012 | 15.45 | 15.56 | 15.32 | 15.32 | 50,292 | -0.26(-1.67%) |
May 17, 2012 | 15.86 | 15.86 | 15.58 | 15.58 | 38,037 | -0.24(-1.52%) |
May 16, 2012 | 15.92 | 15.98 | 15.82 | 15.82 | 31,432 | -0.19(-1.19%) |
May 15, 2012 | 16.19 | 16.25 | 16.01 | 16.01 | 54,395 | +0.03(+0.16%) |
May 14, 2012 | 15.91 | 16.08 | 15.91 | 15.98 | 21,202 | -0.34(-2.06%) |
May 11, 2012 | 16.47 | 16.47 | 16.29 | 16.32 | 29,377 | -0.43(-2.57%) |
May 10, 2012 | 16.70 | 16.82 | 16.65 | 16.75 | 75,334 | -0.07(-0.42%) |
May 09, 2012 | 16.65 | 16.87 | 16.61 | 16.82 | 73,138 | -0.22(-1.29%) |
May 08, 2012 | 17.17 | 17.17 | 16.84 | 17.04 | 68,600 | -0.36(-2.07%) |
May 07, 2012 | 17.18 | 17.41 | 17.18 | 17.40 | 22,182 | -0.12(-0.68%) |
May 04, 2012 | 17.65 | 17.70 | 17.45 | 17.52 | 23,894 | -0.14(-0.79%) |
May 03, 2012 | 17.66 | 17.81 | 17.58 | 17.66 | 28,037 | -0.16(-0.90%) |
May 02, 2012 | 17.79 | 17.95 | 17.75 | 17.82 | 27,358 | -0.03(-0.17%) |
May 01, 2012 | 17.75 | 17.94 | 17.75 | 17.85 | 27,878 | +0.05(+0.28%) |
Apr 30, 2012 | 17.78 | 17.97 | 17.72 | 17.80 | 26,304 | -0.05(-0.28%) |
Apr 27, 2012 | 17.78 | 17.90 | 17.72 | 17.85 | 34,806 | -0.10(-0.58%) |
Apr 26, 2012 | 17.79 | 18.03 | 17.79 | 17.95 | 28,893 | +0.03(+0.20%) |
Apr 25, 2012 | 17.78 | 17.93 | 17.78 | 17.92 | 40,164 | -0.04(-0.22%) |
Apr 24, 2012 | 17.96 | 18.05 | 17.94 | 17.96 | 40,478 | +0.13(+0.73%) |
Apr 23, 2012 | 17.85 | 18.09 | 17.81 | 17.83 | 105,989 | -0.30(-1.65%) |
Apr 20, 2012 | 18.14 | 18.25 | 18.13 | 18.13 | 46,639 | +0.03(+0.17%) |
Apr 19, 2012 | 18.30 | 18.35 | 18.08 | 18.10 | 304,119 | -0.10(-0.55%) |
Apr 18, 2012 | 18.23 | 18.40 | 18.20 | 18.20 | 82,500 | -0.32(-1.71%) |
Apr 17, 2012 | 18.28 | 18.54 | 18.28 | 18.52 | 40,356 | -0.00(-0.02%) |
Apr 16, 2012 | 18.66 | 18.66 | 18.42 | 18.52 | 28,328 | +0.32(+1.76%) |
Apr 13, 2012 | 18.29 | 18.37 | 18.20 | 18.20 | 19,506 | +0.17(+0.94%) |
Apr 12, 2012 | 17.76 | 18.08 | 17.76 | 18.03 | 38,755 | +0.56(+3.18%) |
Apr 11, 2012 | 17.44 | 17.56 | 17.44 | 17.47 | 39,026 | +0.10(+0.60%) |
Apr 10, 2012 | 17.52 | 17.59 | 17.32 | 17.37 | 38,204 | -0.08(-0.46%) |
Apr 09, 2012 | 17.31 | 17.45 | 17.31 | 17.45 | 36,527 | +0.04(+0.23%) |
Apr 05, 2012 | 17.35 | 17.61 | 17.35 | 17.41 | 183,193 | +0.19(+1.10%) |
Apr 04, 2012 | 17.18 | 17.29 | 17.16 | 17.22 | 29,865 | -0.10(-0.58%) |
Apr 03, 2012 | 17.42 | 17.60 | 17.28 | 17.32 | 90,476 | -0.14(-0.79%) |
Apr 02, 2012 | 17.29 | 17.50 | 17.29 | 17.46 | 34,075 | +0.04(+0.22%) |
Mar 30, 2012 | 17.34 | 17.43 | 17.32 | 17.42 | 36,779 | +0.22(+1.28%) |
Mar 29, 2012 | 17.19 | 17.26 | 17.06 | 17.20 | 26,470 | -0.20(-1.15%) |
Mar 28, 2012 | 17.46 | 17.55 | 17.30 | 17.40 | 22,902 | +0.09(+0.52%) |
Mar 27, 2012 | 17.31 | 17.42 | 17.26 | 17.31 | 35,446 | +0.16(+0.93%) |
Mar 26, 2012 | 17.05 | 17.17 | 17.05 | 17.15 | 48,152 | +0.07(+0.41%) |
Mar 23, 2012 | 17.01 | 17.09 | 16.97 | 17.08 | 52,504 | +0.20(+1.18%) |
Mar 22, 2012 | 17.00 | 17.01 | 16.83 | 16.88 | 50,375 | -0.20(-1.17%) |
Mar 21, 2012 | 17.18 | 17.18 | 17.05 | 17.08 | 46,612 | -0.12(-0.70%) |
Mar 20, 2012 | 17.37 | 17.37 | 17.04 | 17.20 | 37,097 | -0.19(-1.09%) |
Mar 19, 2012 | 17.32 | 17.39 | 17.20 | 17.39 | 38,244 | -0.09(-0.51%) |
Mar 16, 2012 | 17.36 | 17.48 | 17.36 | 17.48 | 25,469 | +0.09(+0.49%) |
Mar 15, 2012 | 17.38 | 17.42 | 17.29 | 17.39 | 31,561 | +0.07(+0.43%) |
Mar 14, 2012 | 17.31 | 17.40 | 17.28 | 17.32 | 129,863 | -0.11(-0.63%) |
Mar 13, 2012 | 17.20 | 17.44 | 17.20 | 17.43 | 47,532 | +0.42(+2.47%) |
Mar 12, 2012 | 17.00 | 17.18 | 16.99 | 17.01 | 25,444 | -0.07(-0.41%) |
Mar 09, 2012 | 17.28 | 17.28 | 17.06 | 17.08 | 22,455 | -0.22(-1.27%) |
Mar 08, 2012 | 17.17 | 17.37 | 17.17 | 17.30 | 47,708 | +0.42(+2.49%) |
Mar 07, 2012 | 17.01 | 17.01 | 16.77 | 16.88 | 68,429 | +0.08(+0.48%) |
Mar 06, 2012 | 17.09 | 17.09 | 16.79 | 16.80 | 36,389 | -0.67(-3.84%) |
Mar 05, 2012 | 17.50 | 17.58 | 17.45 | 17.47 | 27,891 | -0.13(-0.74%) |
Mar 02, 2012 | 17.76 | 17.76 | 17.55 | 17.60 | 16,700 | -0.12(-0.68%) |