Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.54 | 20.65 | 19.69 | 20.01 | 35,964 | -0.37(-1.82%) |
May 30, 2012 | 20.98 | 20.98 | 20.32 | 20.38 | 6,532 | -0.94(-4.41%) |
May 29, 2012 | 21.21 | 21.49 | 21.04 | 21.32 | 13,312 | +0.44(+2.10%) |
May 25, 2012 | 20.54 | 21.00 | 20.54 | 20.88 | 5,100 | +0.14(+0.68%) |
May 24, 2012 | 20.87 | 21.06 | 20.48 | 20.74 | 18,700 | -0.08(-0.38%) |
May 23, 2012 | 20.77 | 20.83 | 20.25 | 20.82 | 15,470 | -0.12(-0.57%) |
May 22, 2012 | 20.39 | 21.09 | 20.34 | 20.94 | 9,155 | +0.94(+4.70%) |
May 21, 2012 | 19.94 | 20.11 | 19.67 | 20.00 | 4,635 | -0.03(-0.15%) |
May 18, 2012 | 19.68 | 20.32 | 19.68 | 20.03 | 12,000 | +0.59(+3.01%) |
May 17, 2012 | 19.56 | 19.79 | 19.36 | 19.44 | 14,191 | -0.01(-0.04%) |
May 16, 2012 | 19.41 | 19.74 | 19.32 | 19.45 | 28,305 | +0.11(+0.58%) |
May 15, 2012 | 19.41 | 19.56 | 19.25 | 19.34 | 14,015 | -0.25(-1.28%) |
May 14, 2012 | 19.73 | 19.74 | 19.35 | 19.59 | 24,810 | -0.27(-1.36%) |
May 11, 2012 | 19.91 | 20.31 | 19.86 | 19.86 | 8,324 | +0.04(+0.20%) |
May 10, 2012 | 20.01 | 20.17 | 19.82 | 19.82 | 18,066 | +0.17(+0.84%) |
May 09, 2012 | 19.56 | 20.07 | 19.17 | 19.65 | 12,500 | -0.13(-0.68%) |
May 08, 2012 | 20.33 | 20.33 | 19.31 | 19.79 | 19,129 | -0.61(-3.01%) |
May 07, 2012 | 20.23 | 20.56 | 20.23 | 20.40 | 8,605 | +0.19(+0.93%) |
May 04, 2012 | 20.36 | 20.47 | 20.17 | 20.21 | 7,623 | -0.57(-2.76%) |
May 03, 2012 | 21.40 | 21.92 | 20.68 | 20.79 | 19,032 | -0.37(-1.73%) |
May 02, 2012 | 21.04 | 21.26 | 20.84 | 21.16 | 11,556 | -0.34(-1.60%) |
May 01, 2012 | 20.70 | 21.56 | 20.61 | 21.50 | 8,906 | +0.98(+4.78%) |
Apr 30, 2012 | 20.50 | 20.66 | 20.28 | 20.52 | 6,013 | -0.24(-1.14%) |
Apr 27, 2012 | 20.28 | 20.77 | 20.08 | 20.76 | 8,225 | +0.61(+3.01%) |
Apr 26, 2012 | 19.98 | 20.15 | 19.75 | 20.15 | 11,825 | +0.31(+1.56%) |
Apr 25, 2012 | 19.08 | 19.84 | 19.05 | 19.84 | 19,850 | +0.93(+4.92%) |
Apr 24, 2012 | 19.03 | 19.10 | 18.84 | 18.91 | 19,955 | -0.11(-0.58%) |
Apr 23, 2012 | 19.30 | 19.30 | 18.87 | 19.02 | 24,108 | -0.34(-1.76%) |
Apr 20, 2012 | 18.74 | 19.40 | 18.73 | 19.36 | 12,111 | +0.79(+4.25%) |
Apr 19, 2012 | 19.14 | 19.41 | 18.48 | 18.57 | 58,620 | -0.48(-2.52%) |
Apr 18, 2012 | 19.60 | 19.60 | 18.90 | 19.05 | 30,973 | -0.41(-2.13%) |
Apr 17, 2012 | 19.82 | 19.82 | 19.35 | 19.46 | 18,949 | -0.05(-0.23%) |
Apr 16, 2012 | 19.71 | 19.93 | 19.42 | 19.51 | 14,438 | -0.15(-0.74%) |
Apr 13, 2012 | 20.35 | 20.35 | 19.65 | 19.66 | 28,150 | -0.75(-3.69%) |
Apr 12, 2012 | 20.14 | 20.45 | 19.91 | 20.41 | 20,231 | +0.30(+1.50%) |
Apr 11, 2012 | 19.77 | 20.20 | 19.74 | 20.11 | 21,402 | +0.76(+3.92%) |
Apr 10, 2012 | 19.95 | 19.95 | 18.96 | 19.35 | 28,945 | -0.68(-3.39%) |
Apr 09, 2012 | 20.02 | 20.11 | 19.90 | 20.03 | 34,078 | -0.61(-2.97%) |
Apr 05, 2012 | 21.60 | 21.60 | 20.55 | 20.64 | 30,764 | -0.91(-4.23%) |
Apr 04, 2012 | 22.20 | 22.23 | 21.54 | 21.55 | 34,570 | -1.09(-4.79%) |
Apr 03, 2012 | 22.96 | 23.03 | 22.49 | 22.64 | 13,750 | -0.57(-2.47%) |
Apr 02, 2012 | 22.99 | 23.27 | 22.99 | 23.21 | 26,266 | +0.16(+0.71%) |
Mar 30, 2012 | 23.17 | 23.17 | 22.70 | 23.05 | 19,035 | -0.06(-0.26%) |
Mar 29, 2012 | 23.66 | 23.66 | 23.06 | 23.11 | 185,695 | -0.52(-2.20%) |
Mar 28, 2012 | 24.04 | 24.10 | 23.63 | 23.63 | 9,493 | -0.56(-2.31%) |
Mar 27, 2012 | 24.45 | 24.47 | 24.19 | 24.19 | 31,909 | -0.16(-0.67%) |
Mar 26, 2012 | 23.90 | 24.40 | 23.90 | 24.35 | 9,900 | +0.71(+3.02%) |
Mar 23, 2012 | 23.50 | 23.78 | 23.50 | 23.64 | 2,500 | +0.08(+0.33%) |
Mar 22, 2012 | 23.57 | 23.65 | 23.52 | 23.56 | 7,842 | -0.34(-1.41%) |
Mar 21, 2012 | 23.97 | 23.97 | 23.79 | 23.90 | 6,984 | -0.07(-0.29%) |
Mar 20, 2012 | 23.79 | 23.98 | 23.65 | 23.97 | 6,525 | -0.09(-0.37%) |
Mar 19, 2012 | 24.15 | 24.35 | 24.06 | 24.06 | 7,750 | -0.06(-0.25%) |
Mar 16, 2012 | 24.09 | 24.19 | 23.99 | 24.12 | 4,643 | +0.08(+0.33%) |
Mar 15, 2012 | 23.81 | 24.15 | 23.75 | 24.04 | 22,350 | +0.06(+0.25%) |
Mar 14, 2012 | 24.30 | 24.30 | 23.87 | 23.98 | 6,400 | -0.25(-1.03%) |
Mar 13, 2012 | 24.29 | 24.29 | 24.14 | 24.23 | 15,855 | +0.20(+0.84%) |
Mar 12, 2012 | 24.37 | 24.37 | 24.00 | 24.03 | 9,130 | -0.42(-1.72%) |
Mar 09, 2012 | 24.65 | 24.79 | 24.45 | 24.45 | 9,650 | -0.22(-0.89%) |
Mar 08, 2012 | 24.55 | 24.71 | 24.18 | 24.67 | 6,540 | +0.62(+2.58%) |
Mar 07, 2012 | 23.78 | 24.22 | 23.40 | 24.05 | 12,950 | +0.25(+1.05%) |
Mar 06, 2012 | 24.40 | 24.40 | 23.69 | 23.80 | 7,250 | -0.83(-3.37%) |
Mar 05, 2012 | 24.69 | 24.75 | 24.37 | 24.63 | 5,263 | -0.11(-0.45%) |
Mar 02, 2012 | 25.26 | 25.35 | 24.70 | 24.74 | 12,612 | -0.61(-2.40%) |