Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 19.48 | 19.73 | 19.22 | 19.63 | 89,571 | +0.16(+0.81%) |
May 30, 2012 | 19.50 | 19.76 | 19.42 | 19.47 | 93,745 | -0.28(-1.42%) |
May 29, 2012 | 19.63 | 19.95 | 19.49 | 19.75 | 85,484 | +0.26(+1.35%) |
May 25, 2012 | 19.27 | 19.52 | 19.27 | 19.49 | 73,728 | +0.17(+0.86%) |
May 24, 2012 | 19.49 | 19.56 | 18.89 | 19.32 | 110,857 | -0.12(-0.63%) |
May 23, 2012 | 19.07 | 19.56 | 18.99 | 19.44 | 210,385 | +0.31(+1.60%) |
May 22, 2012 | 19.32 | 19.79 | 19.07 | 19.14 | 111,703 | -0.14(-0.73%) |
May 21, 2012 | 19.15 | 19.60 | 19.13 | 19.28 | 101,471 | +0.18(+0.96%) |
May 18, 2012 | 19.07 | 19.36 | 19.07 | 19.09 | 124,355 | -0.02(-0.09%) |
May 17, 2012 | 19.11 | 19.45 | 19.09 | 19.11 | 88,927 | -0.02(-0.09%) |
May 16, 2012 | 19.43 | 19.67 | 19.13 | 19.13 | 96,286 | -0.23(-1.18%) |
May 15, 2012 | 19.15 | 19.73 | 18.95 | 19.36 | 150,283 | +0.16(+0.82%) |
May 14, 2012 | 19.27 | 19.47 | 19.07 | 19.20 | 138,346 | -0.37(-1.88%) |
May 11, 2012 | 18.68 | 19.93 | 17.77 | 19.57 | 250,699 | +0.34(+1.78%) |
May 10, 2012 | 19.38 | 19.43 | 19.00 | 19.22 | 86,838 | +0.05(+0.27%) |
May 09, 2012 | 18.86 | 19.32 | 18.86 | 19.17 | 68,294 | +0.02(+0.09%) |
May 08, 2012 | 19.14 | 19.43 | 18.93 | 19.15 | 149,522 | -0.15(-0.77%) |
May 07, 2012 | 19.18 | 19.50 | 19.18 | 19.30 | 46,872 | -0.01(-0.05%) |
May 04, 2012 | 19.45 | 19.54 | 19.18 | 19.31 | 89,064 | -0.31(-1.56%) |
May 03, 2012 | 20.21 | 20.27 | 19.50 | 19.62 | 60,782 | -0.56(-2.78%) |
May 02, 2012 | 19.98 | 20.28 | 19.79 | 20.18 | 66,821 | -0.10(-0.48%) |
May 01, 2012 | 19.93 | 20.78 | 19.70 | 20.28 | 184,535 | +0.45(+2.26%) |
Apr 30, 2012 | 20.62 | 20.62 | 19.79 | 19.83 | 102,129 | -0.88(-4.24%) |
Apr 27, 2012 | 20.60 | 20.72 | 20.20 | 20.71 | 58,369 | +0.10(+0.47%) |
Apr 26, 2012 | 20.63 | 20.72 | 20.40 | 20.61 | 33,517 | -0.08(-0.38%) |
Apr 25, 2012 | 20.70 | 21.00 | 20.43 | 20.69 | 88,207 | +0.35(+1.72%) |
Apr 24, 2012 | 20.15 | 20.55 | 20.14 | 20.34 | 49,910 | +0.12(+0.61%) |
Apr 23, 2012 | 20.38 | 20.59 | 20.20 | 20.21 | 88,462 | -0.58(-2.78%) |
Apr 20, 2012 | 20.70 | 21.16 | 20.48 | 20.79 | 102,682 | +0.37(+1.80%) |
Apr 19, 2012 | 20.42 | 20.78 | 20.28 | 20.43 | 97,163 | +0.10(+0.47%) |
Apr 18, 2012 | 20.85 | 20.85 | 20.07 | 20.33 | 83,365 | -0.60(-2.85%) |
Apr 17, 2012 | 20.70 | 21.24 | 20.62 | 20.93 | 67,349 | +0.48(+2.36%) |
Apr 16, 2012 | 20.43 | 20.78 | 20.09 | 20.44 | 57,739 | +0.10(+0.47%) |
Apr 13, 2012 | 20.95 | 20.95 | 20.35 | 20.35 | 45,800 | -0.77(-3.65%) |
Apr 12, 2012 | 20.71 | 21.27 | 20.71 | 21.12 | 47,578 | +0.37(+1.77%) |
Apr 11, 2012 | 20.67 | 20.92 | 20.48 | 20.75 | 76,249 | +0.35(+1.72%) |
Apr 10, 2012 | 20.78 | 21.04 | 20.36 | 20.40 | 102,267 | -0.41(-1.98%) |
Apr 09, 2012 | 20.65 | 21.00 | 20.61 | 20.81 | 108,284 | -0.36(-1.70%) |
Apr 05, 2012 | 21.29 | 21.45 | 21.05 | 21.17 | 37,189 | -0.30(-1.39%) |
Apr 04, 2012 | 21.81 | 21.93 | 21.28 | 21.47 | 53,783 | -0.72(-3.24%) |
Apr 03, 2012 | 22.82 | 22.89 | 21.91 | 22.19 | 107,469 | -0.61(-2.66%) |
Apr 02, 2012 | 22.22 | 22.90 | 22.00 | 22.79 | 99,629 | +0.42(+1.88%) |
Mar 30, 2012 | 23.01 | 23.01 | 22.37 | 22.37 | 83,994 | -0.39(-1.70%) |
Mar 29, 2012 | 22.43 | 22.86 | 22.43 | 22.76 | 38,239 | +0.07(+0.31%) |
Mar 28, 2012 | 22.74 | 23.10 | 22.48 | 22.69 | 72,251 | -0.04(-0.15%) |
Mar 27, 2012 | 22.93 | 23.15 | 22.70 | 22.72 | 81,400 | -0.13(-0.57%) |
Mar 26, 2012 | 21.98 | 23.10 | 21.98 | 22.85 | 218,474 | +1.16(+5.36%) |
Mar 23, 2012 | 21.57 | 21.75 | 21.30 | 21.69 | 64,370 | +0.19(+0.89%) |
Mar 22, 2012 | 21.48 | 21.87 | 21.29 | 21.50 | 141,439 | -0.29(-1.32%) |
Mar 21, 2012 | 22.16 | 22.21 | 21.76 | 21.79 | 76,019 | -0.25(-1.15%) |
Mar 20, 2012 | 22.08 | 22.22 | 21.94 | 22.04 | 76,293 | -0.28(-1.25%) |
Mar 19, 2012 | 22.50 | 22.68 | 22.29 | 22.32 | 106,076 | -0.31(-1.35%) |
Mar 16, 2012 | 23.02 | 23.02 | 22.53 | 22.63 | 133,954 | -0.38(-1.64%) |
Mar 15, 2012 | 22.92 | 23.10 | 22.62 | 23.00 | 48,317 | +0.06(+0.27%) |
Mar 14, 2012 | 23.41 | 23.60 | 22.71 | 22.94 | 87,799 | -0.51(-2.16%) |
Mar 13, 2012 | 23.39 | 23.60 | 23.21 | 23.45 | 89,579 | +0.36(+1.55%) |
Mar 12, 2012 | 23.35 | 23.35 | 22.83 | 23.09 | 87,726 | -0.11(-0.49%) |
Mar 09, 2012 | 23.10 | 23.96 | 22.98 | 23.20 | 64,623 | +0.13(+0.57%) |
Mar 08, 2012 | 22.92 | 23.16 | 22.30 | 23.07 | 43,135 | +0.42(+1.85%) |
Mar 07, 2012 | 22.83 | 22.83 | 22.50 | 22.65 | 38,692 | +0.02(+0.08%) |
Mar 06, 2012 | 22.83 | 23.06 | 22.53 | 22.64 | 60,569 | -0.42(-1.82%) |
Mar 05, 2012 | 23.27 | 23.43 | 22.95 | 23.06 | 49,689 | -0.21(-0.90%) |
Mar 02, 2012 | 23.41 | 23.69 | 23.13 | 23.27 | 128,158 | -0.25(-1.08%) |