Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.15 | 15.27 | 15.04 | 15.25 | 33,375 | -0.08(-0.54%) |
May 30, 2012 | 15.40 | 15.40 | 15.23 | 15.34 | 17,609 | -0.20(-1.28%) |
May 29, 2012 | 15.36 | 15.56 | 15.36 | 15.54 | 80,335 | +0.07(+0.45%) |
May 25, 2012 | 15.42 | 15.49 | 15.42 | 15.47 | 11,645 | +0.01(+0.07%) |
May 24, 2012 | 15.43 | 15.46 | 15.37 | 15.46 | 37,694 | +0.26(+1.73%) |
May 23, 2012 | 15.48 | 15.48 | 15.19 | 15.19 | 2,135 | -0.33(-2.16%) |
May 22, 2012 | 15.50 | 15.64 | 15.50 | 15.53 | 7,982 | +0.06(+0.37%) |
May 21, 2012 | 15.25 | 15.73 | 15.25 | 15.47 | 21,854 | +0.25(+1.66%) |
May 18, 2012 | 15.48 | 15.48 | 15.22 | 15.22 | 2,005 | -0.21(-1.37%) |
May 17, 2012 | 15.42 | 15.49 | 15.40 | 15.43 | 14,684 | -0.27(-1.70%) |
May 15, 2012 | 15.63 | 15.70 | 15.70 | 15.70 | 8,500 | -0.15(-0.97%) |
May 14, 2012 | 15.88 | 15.88 | 15.83 | 15.85 | 4,975 | -0.20(-1.24%) |
May 11, 2012 | 16.07 | 16.07 | 16.05 | 16.05 | 4,428 | -0.04(-0.26%) |
May 10, 2012 | 15.97 | 16.09 | 15.94 | 16.09 | 5,318 | +0.07(+0.42%) |
May 09, 2012 | 15.90 | 16.32 | 15.68 | 16.03 | 6,646 | -0.02(-0.14%) |
May 08, 2012 | 16.18 | 16.18 | 15.84 | 16.05 | 13,608 | -0.26(-1.59%) |
May 07, 2012 | 16.06 | 16.33 | 16.06 | 16.31 | 1,917 | +0.12(+0.72%) |
May 04, 2012 | 16.21 | 16.21 | 16.19 | 16.19 | 1,171 | -0.17(-1.01%) |
May 03, 2012 | 16.49 | 16.49 | 16.30 | 16.36 | 19,944 | -0.07(-0.41%) |
May 02, 2012 | 16.42 | 16.42 | 16.42 | 16.42 | 411 | -0.23(-1.38%) |
May 01, 2012 | 16.39 | 16.65 | 16.39 | 16.65 | 1,344 | +0.31(+1.89%) |
Apr 30, 2012 | 16.43 | 16.43 | 16.33 | 16.35 | 8,604 | -0.12(-0.73%) |
Apr 26, 2012 | 16.23 | 16.47 | 16.47 | 16.47 | 1,859 | -0.10(-0.61%) |
Apr 25, 2012 | 16.36 | 16.57 | 16.36 | 16.57 | 1,795 | +0.29(+1.78%) |
Apr 24, 2012 | 16.36 | 16.36 | 16.28 | 16.28 | 7,897 | +0.15(+0.96%) |
Apr 23, 2012 | 16.04 | 16.12 | 15.97 | 16.12 | 6,598 | -0.12(-0.76%) |
Apr 20, 2012 | 16.30 | 16.45 | 16.25 | 16.25 | 4,494 | -0.04(-0.25%) |
Apr 19, 2012 | 16.29 | 16.29 | 16.29 | 16.29 | 921 | -0.08(-0.46%) |
Apr 18, 2012 | 16.36 | 16.36 | 16.36 | 16.36 | 945 | -0.17(-1.05%) |
Apr 17, 2012 | 16.27 | 16.54 | 16.27 | 16.54 | 3,315 | +0.21(+1.27%) |
Apr 16, 2012 | 16.30 | 16.33 | 16.30 | 16.33 | 2,430 | +0.04(+0.23%) |
Apr 13, 2012 | 16.27 | 16.29 | 16.27 | 16.29 | 1,561 | -0.15(-0.94%) |
Apr 12, 2012 | 16.45 | 16.45 | 16.45 | 16.45 | 4,648 | +0.05(+0.27%) |
Apr 11, 2012 | 16.13 | 16.40 | 16.13 | 16.40 | 4,138 | +0.45(+2.81%) |
Apr 10, 2012 | 16.50 | 16.50 | 15.90 | 15.95 | 10,110 | -0.44(-2.69%) |
Apr 09, 2012 | 16.39 | 16.39 | 16.39 | 16.39 | 2,797 | -0.13(-0.80%) |
Apr 05, 2012 | 16.38 | 16.53 | 16.38 | 16.53 | 1,795 | -0.00(-0.02%) |
Apr 04, 2012 | 16.52 | 16.53 | 16.41 | 16.53 | 17,657 | -0.30(-1.77%) |
Apr 02, 2012 | 16.83 | 16.83 | 16.83 | 16.83 | 1,593 | -0.04(-0.22%) |
Mar 30, 2012 | 16.71 | 16.86 | 16.71 | 16.86 | 6,043 | +0.16(+0.97%) |
Mar 29, 2012 | 16.56 | 16.70 | 16.54 | 16.70 | 5,852 | -0.09(-0.54%) |
Mar 28, 2012 | 16.73 | 16.81 | 16.73 | 16.79 | 11,558 | -0.20(-1.15%) |
Mar 27, 2012 | 16.97 | 16.99 | 16.97 | 16.99 | 1,330 | -0.13(-0.75%) |
Mar 26, 2012 | 16.89 | 17.12 | 16.89 | 17.12 | 49,388 | +0.16(+0.93%) |
Mar 23, 2012 | 16.77 | 16.99 | 16.77 | 16.96 | 24,678 | +0.10(+0.60%) |
Mar 22, 2012 | 16.78 | 16.86 | 16.78 | 16.86 | 4,550 | -0.08(-0.49%) |
Mar 21, 2012 | 16.91 | 17.05 | 16.91 | 16.94 | 73,479 | -0.18(-1.08%) |
Mar 20, 2012 | 16.96 | 17.14 | 16.96 | 17.12 | 4,109 | -0.16(-0.94%) |
Mar 19, 2012 | 17.08 | 17.29 | 17.08 | 17.29 | 4,377 | +0.15(+0.86%) |
Mar 16, 2012 | 17.28 | 17.30 | 17.03 | 17.14 | 6,388 | -0.05(-0.31%) |
Mar 15, 2012 | 17.15 | 17.19 | 16.92 | 17.19 | 9,419 | +0.17(+1.00%) |
Mar 14, 2012 | 17.18 | 17.18 | 17.01 | 17.02 | 11,953 | -0.09(-0.51%) |
Mar 13, 2012 | 17.11 | 17.11 | 17.11 | 17.11 | 2,528 | +0.17(+0.98%) |
Mar 12, 2012 | 16.90 | 16.97 | 16.88 | 16.94 | 8,091 | +0.22(+1.33%) |
Mar 09, 2012 | 16.96 | 16.96 | 16.68 | 16.72 | 2,279 | -0.18(-1.07%) |
Mar 08, 2012 | 16.83 | 16.90 | 16.54 | 16.90 | 10,455 | +0.23(+1.40%) |
Mar 07, 2012 | 16.74 | 16.74 | 16.43 | 16.67 | 10,375 | +0.26(+1.58%) |
Mar 06, 2012 | 16.54 | 16.54 | 16.32 | 16.41 | 3,535 | -0.38(-2.26%) |
Mar 05, 2012 | 16.97 | 16.97 | 16.79 | 16.79 | 2,202 | -0.18(-1.09%) |
Mar 02, 2012 | 17.02 | 17.02 | 16.75 | 16.97 | 5,817 | +0.03(+0.20%) |