Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.14 | 16.14 | 15.80 | 16.01 | 1,167,907 | -0.17(-1.04%) |
May 30, 2012 | 16.24 | 16.29 | 16.09 | 16.18 | 498,965 | -0.23(-1.40%) |
May 29, 2012 | 16.29 | 16.51 | 16.27 | 16.41 | 412,835 | +0.34(+2.14%) |
May 25, 2012 | 15.94 | 16.19 | 15.94 | 16.07 | 633,941 | +0.16(+1.00%) |
May 24, 2012 | 16.19 | 16.19 | 15.82 | 15.91 | 620,761 | -0.23(-1.42%) |
May 23, 2012 | 15.85 | 16.16 | 15.76 | 16.14 | 1,388,004 | +0.06(+0.40%) |
May 22, 2012 | 16.19 | 16.19 | 15.97 | 16.07 | 595,108 | -0.12(-0.73%) |
May 21, 2012 | 15.84 | 16.21 | 15.80 | 16.19 | 773,211 | +0.40(+2.50%) |
May 18, 2012 | 16.20 | 16.20 | 15.76 | 15.80 | 919,778 | -0.31(-1.92%) |
May 17, 2012 | 16.48 | 16.53 | 16.10 | 16.11 | 604,406 | -0.36(-2.21%) |
May 16, 2012 | 16.77 | 16.83 | 16.45 | 16.47 | 495,327 | -0.26(-1.54%) |
May 15, 2012 | 16.87 | 17.03 | 16.69 | 16.73 | 538,826 | -0.18(-1.06%) |
May 14, 2012 | 16.90 | 17.02 | 16.83 | 16.91 | 467,931 | -0.17(-0.97%) |
May 11, 2012 | 16.91 | 17.27 | 16.90 | 17.07 | 472,958 | +0.12(+0.70%) |
May 10, 2012 | 17.14 | 17.15 | 16.82 | 16.95 | 593,932 | -0.06(-0.37%) |
May 09, 2012 | 16.83 | 17.10 | 16.66 | 17.02 | 743,516 | -0.06(-0.35%) |
May 08, 2012 | 17.04 | 17.11 | 16.72 | 17.08 | 927,486 | -0.10(-0.58%) |
May 07, 2012 | 17.16 | 17.30 | 17.16 | 17.18 | 527,280 | -0.05(-0.30%) |
May 04, 2012 | 17.51 | 17.59 | 17.19 | 17.23 | 1,156,257 | -0.35(-2.01%) |
May 03, 2012 | 18.01 | 18.12 | 17.57 | 17.58 | 646,247 | -0.45(-2.49%) |
May 02, 2012 | 17.80 | 18.06 | 17.79 | 18.03 | 424,231 | +0.09(+0.48%) |
May 01, 2012 | 17.84 | 18.08 | 17.83 | 17.95 | 477,906 | +0.05(+0.30%) |
Apr 30, 2012 | 17.98 | 17.99 | 17.87 | 17.89 | 1,143,192 | -0.08(-0.43%) |
Apr 27, 2012 | 18.01 | 18.02 | 17.79 | 17.97 | 713,125 | +0.00(+0.02%) |
Apr 26, 2012 | 17.62 | 18.00 | 17.62 | 17.97 | 1,140,492 | +0.40(+2.31%) |
Apr 25, 2012 | 17.47 | 17.60 | 17.37 | 17.56 | 690,373 | +0.38(+2.23%) |
Apr 24, 2012 | 17.34 | 17.39 | 17.12 | 17.18 | 551,825 | -0.13(-0.74%) |
Apr 23, 2012 | 17.30 | 17.32 | 17.14 | 17.31 | 1,004,105 | -0.21(-1.22%) |
Apr 20, 2012 | 17.95 | 17.95 | 17.51 | 17.52 | 1,430,149 | -0.41(-2.31%) |
Apr 19, 2012 | 18.08 | 18.36 | 17.84 | 17.93 | 802,030 | -0.22(-1.23%) |
Apr 18, 2012 | 18.10 | 18.22 | 17.97 | 18.16 | 541,294 | -0.13(-0.73%) |
Apr 17, 2012 | 18.14 | 18.38 | 18.14 | 18.29 | 1,058,568 | +0.28(+1.56%) |
Apr 16, 2012 | 18.17 | 18.20 | 17.85 | 18.01 | 759,052 | -0.01(-0.04%) |
Apr 13, 2012 | 18.28 | 18.33 | 18.01 | 18.02 | 695,864 | -0.33(-1.77%) |
Apr 12, 2012 | 18.07 | 18.41 | 18.05 | 18.34 | 456,190 | +0.34(+1.90%) |
Apr 11, 2012 | 17.94 | 18.13 | 17.91 | 18.00 | 680,059 | +0.30(+1.68%) |
Apr 10, 2012 | 18.00 | 18.15 | 17.67 | 17.70 | 887,681 | -0.34(-1.89%) |
Apr 09, 2012 | 18.01 | 18.09 | 17.92 | 18.05 | 778,990 | -0.24(-1.33%) |
Apr 05, 2012 | 18.17 | 18.35 | 18.17 | 18.29 | 1,452,376 | +0.03(+0.16%) |
Apr 04, 2012 | 18.41 | 18.44 | 18.08 | 18.26 | 1,110,133 | -0.41(-2.20%) |
Apr 03, 2012 | 18.87 | 18.90 | 18.59 | 18.67 | 1,355,471 | -0.30(-1.60%) |
Apr 02, 2012 | 18.87 | 19.02 | 18.69 | 18.97 | 396,123 | +0.02(+0.08%) |
Mar 30, 2012 | 19.01 | 19.07 | 18.81 | 18.96 | 612,328 | +0.08(+0.42%) |
Mar 29, 2012 | 18.71 | 18.92 | 18.64 | 18.88 | 1,359,978 | +0.00(+0.02%) |
Mar 28, 2012 | 19.12 | 19.14 | 18.74 | 18.87 | 1,105,846 | -0.22(-1.15%) |
Mar 27, 2012 | 19.11 | 19.24 | 19.09 | 19.09 | 663,971 | -0.01(-0.03%) |
Mar 26, 2012 | 18.99 | 19.11 | 18.89 | 19.10 | 836,134 | +0.23(+1.20%) |
Mar 23, 2012 | 18.82 | 18.88 | 18.65 | 18.87 | 843,404 | +0.04(+0.20%) |
Mar 22, 2012 | 18.78 | 18.88 | 18.69 | 18.84 | 647,573 | -0.10(-0.54%) |
Mar 21, 2012 | 18.91 | 19.03 | 18.82 | 18.94 | 382,303 | +0.08(+0.41%) |
Mar 20, 2012 | 18.89 | 18.93 | 18.71 | 18.86 | 748,929 | -0.15(-0.79%) |
Mar 19, 2012 | 18.89 | 19.08 | 18.80 | 19.01 | 559,718 | +0.13(+0.71%) |
Mar 16, 2012 | 18.91 | 18.91 | 18.77 | 18.88 | 766,587 | +0.03(+0.17%) |
Mar 15, 2012 | 18.57 | 18.86 | 18.57 | 18.85 | 2,167,506 | +0.37(+1.98%) |
Mar 14, 2012 | 18.58 | 18.79 | 18.46 | 18.48 | 701,340 | -0.06(-0.33%) |
Mar 13, 2012 | 18.29 | 18.54 | 18.27 | 18.54 | 1,248,117 | +0.40(+2.18%) |
Mar 12, 2012 | 18.31 | 18.31 | 18.08 | 18.14 | 542,279 | -0.18(-0.96%) |
Mar 09, 2012 | 18.11 | 18.33 | 18.11 | 18.32 | 733,769 | +0.20(+1.09%) |
Mar 08, 2012 | 18.02 | 18.17 | 17.94 | 18.12 | 1,603,945 | +0.26(+1.48%) |
Mar 07, 2012 | 17.63 | 17.93 | 17.63 | 17.86 | 1,255,997 | +0.26(+1.47%) |
Mar 06, 2012 | 17.50 | 17.63 | 17.39 | 17.60 | 806,208 | -0.17(-0.93%) |
Mar 05, 2012 | 18.14 | 18.16 | 17.70 | 17.76 | 1,197,320 | -0.43(-2.38%) |
Mar 02, 2012 | 18.38 | 18.49 | 18.20 | 18.20 | 496,396 | -0.21(-1.13%) |