Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 19.35 | 19.35 | 18.80 | 19.05 | 477,838 | -0.23(-1.19%) |
May 30, 2012 | 19.06 | 19.41 | 17.85 | 19.28 | 280,362 | -0.10(-0.52%) |
May 29, 2012 | 20.05 | 20.20 | 19.23 | 19.38 | 110,794 | -0.49(-2.47%) |
May 25, 2012 | 19.07 | 19.90 | 18.86 | 19.87 | 42,774 | +0.89(+4.66%) |
May 24, 2012 | 19.28 | 19.55 | 18.73 | 18.98 | 97,776 | -0.23(-1.17%) |
May 23, 2012 | 20.36 | 20.36 | 18.90 | 19.21 | 226,225 | -1.37(-6.66%) |
May 22, 2012 | 20.04 | 20.64 | 19.97 | 20.58 | 72,686 | +0.46(+2.29%) |
May 21, 2012 | 19.96 | 20.56 | 19.65 | 20.12 | 103,444 | +0.12(+0.60%) |
May 18, 2012 | 20.48 | 20.58 | 19.50 | 20.00 | 129,433 | -0.53(-2.58%) |
May 17, 2012 | 20.81 | 21.05 | 20.32 | 20.53 | 79,177 | -0.20(-0.96%) |
May 16, 2012 | 20.28 | 21.02 | 20.13 | 20.73 | 81,855 | +0.60(+2.98%) |
May 15, 2012 | 20.39 | 20.59 | 20.00 | 20.13 | 34,857 | -0.09(-0.45%) |
May 14, 2012 | 20.01 | 20.39 | 19.77 | 20.22 | 58,321 | +0.04(+0.20%) |
May 11, 2012 | 20.68 | 21.12 | 19.94 | 20.18 | 97,731 | -0.61(-2.93%) |
May 10, 2012 | 21.07 | 21.34 | 20.23 | 20.79 | 73,071 | -0.08(-0.38%) |
May 09, 2012 | 20.49 | 21.16 | 20.43 | 20.87 | 139,999 | +0.27(+1.31%) |
May 08, 2012 | 19.92 | 20.65 | 19.73 | 20.60 | 111,486 | +0.59(+2.95%) |
May 07, 2012 | 19.13 | 20.34 | 19.05 | 20.01 | 144,562 | +0.74(+3.84%) |
May 04, 2012 | 21.01 | 21.76 | 18.40 | 19.27 | 982,871 | -4.78(-19.88%) |
May 03, 2012 | 24.75 | 24.80 | 23.51 | 24.05 | 101,117 | -0.84(-3.37%) |
May 02, 2012 | 24.81 | 25.39 | 24.18 | 24.89 | 58,293 | -0.11(-0.44%) |
May 01, 2012 | 24.15 | 25.97 | 23.60 | 25.00 | 215,461 | +0.82(+3.39%) |
Apr 30, 2012 | 24.89 | 24.89 | 24.12 | 24.18 | 61,335 | -0.75(-3.01%) |
Apr 27, 2012 | 25.05 | 25.36 | 24.76 | 24.93 | 32,884 | +0.02(+0.08%) |
Apr 26, 2012 | 25.13 | 25.81 | 24.90 | 24.91 | 30,726 | -0.29(-1.15%) |
Apr 25, 2012 | 24.26 | 25.72 | 24.20 | 25.20 | 96,066 | +1.11(+4.61%) |
Apr 24, 2012 | 23.31 | 24.29 | 23.21 | 24.09 | 84,778 | +0.84(+3.61%) |
Apr 23, 2012 | 23.46 | 23.63 | 22.86 | 23.25 | 67,054 | -0.63(-2.64%) |
Apr 20, 2012 | 24.33 | 24.33 | 23.65 | 23.88 | 40,352 | -0.05(-0.21%) |
Apr 19, 2012 | 23.97 | 24.53 | 23.44 | 23.93 | 45,861 | +0.02(+0.08%) |
Apr 18, 2012 | 24.33 | 24.45 | 23.38 | 23.91 | 77,006 | -0.54(-2.21%) |
Apr 17, 2012 | 24.34 | 25.79 | 24.33 | 24.45 | 164,678 | +0.39(+1.62%) |
Apr 16, 2012 | 24.30 | 24.97 | 23.50 | 24.06 | 186,412 | -0.11(-0.46%) |
Apr 13, 2012 | 22.23 | 24.29 | 22.07 | 24.17 | 131,705 | +1.92(+8.63%) |
Apr 12, 2012 | 22.67 | 22.67 | 21.86 | 22.25 | 128,198 | -0.33(-1.46%) |
Apr 11, 2012 | 23.49 | 23.69 | 21.88 | 22.58 | 55,655 | +1.04(+4.83%) |
Apr 10, 2012 | 21.94 | 21.94 | 21.46 | 21.54 | 45,513 | -0.38(-1.73%) |
Apr 09, 2012 | 22.42 | 22.45 | 21.78 | 21.92 | 81,519 | -0.81(-3.56%) |
Apr 05, 2012 | 21.41 | 22.99 | 21.35 | 22.73 | 78,306 | +1.23(+5.72%) |
Apr 04, 2012 | 22.61 | 22.61 | 21.36 | 21.50 | 67,436 | -1.29(-5.66%) |
Apr 03, 2012 | 23.14 | 27.26 | 21.87 | 22.79 | 241,132 | -0.37(-1.60%) |
Apr 02, 2012 | 23.09 | 23.60 | 22.83 | 23.16 | 67,781 | +0.02(+0.09%) |
Mar 30, 2012 | 22.33 | 23.51 | 22.33 | 23.14 | 196,746 | +0.96(+4.33%) |
Mar 29, 2012 | 22.05 | 22.34 | 21.96 | 22.18 | 14,378 | +0.02(+0.09%) |
Mar 28, 2012 | 22.68 | 22.68 | 21.82 | 22.16 | 43,668 | -0.51(-2.25%) |
Mar 27, 2012 | 22.55 | 22.98 | 22.16 | 22.67 | 30,122 | +0.17(+0.76%) |
Mar 26, 2012 | 21.96 | 22.71 | 21.92 | 22.50 | 109,742 | +0.67(+3.07%) |
Mar 23, 2012 | 21.66 | 22.07 | 21.53 | 21.83 | 55,448 | +0.14(+0.65%) |
Mar 22, 2012 | 21.34 | 21.70 | 20.93 | 21.69 | 37,495 | +0.16(+0.74%) |
Mar 21, 2012 | 21.65 | 21.84 | 21.14 | 21.53 | 105,788 | -0.12(-0.55%) |
Mar 20, 2012 | 22.46 | 22.70 | 21.60 | 21.65 | 92,311 | -0.95(-4.20%) |
Mar 19, 2012 | 22.71 | 22.90 | 22.37 | 22.60 | 69,313 | +0.03(+0.13%) |
Mar 16, 2012 | 22.92 | 23.03 | 22.30 | 22.57 | 59,191 | -0.27(-1.18%) |
Mar 15, 2012 | 23.27 | 23.75 | 22.51 | 22.84 | 37,514 | +0.12(+0.53%) |
Mar 14, 2012 | 22.73 | 23.16 | 22.39 | 22.72 | 105,018 | -0.08(-0.35%) |
Mar 13, 2012 | 21.94 | 23.01 | 21.78 | 22.80 | 69,061 | +0.91(+4.16%) |
Mar 12, 2012 | 21.30 | 21.90 | 20.83 | 21.89 | 30,279 | +0.55(+2.58%) |
Mar 09, 2012 | 21.39 | 21.40 | 20.94 | 21.34 | 58,981 | -0.12(-0.56%) |
Mar 08, 2012 | 21.17 | 21.53 | 20.50 | 21.46 | 42,091 | +0.41(+1.95%) |
Mar 07, 2012 | 21.27 | 22.19 | 20.52 | 21.05 | 115,049 | -0.23(-1.08%) |
Mar 06, 2012 | 21.07 | 21.53 | 21.00 | 21.28 | 85,000 | +0.01(+0.05%) |
Mar 05, 2012 | 20.78 | 21.30 | 20.57 | 21.27 | 78,655 | +0.55(+2.65%) |
Mar 02, 2012 | 20.75 | 21.01 | 20.54 | 20.72 | 89,196 | +0.01(+0.05%) |