Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.52 | 21.67 | 21.32 | 21.54 | 753,333 | -0.01(-0.04%) |
May 30, 2012 | 21.32 | 21.72 | 21.04 | 21.55 | 1,566,126 | +0.42(+1.97%) |
May 29, 2012 | 20.83 | 21.27 | 20.72 | 21.13 | 783,195 | +0.41(+1.97%) |
May 25, 2012 | 20.64 | 20.75 | 20.52 | 20.72 | 332,809 | +0.14(+0.69%) |
May 24, 2012 | 20.68 | 20.75 | 20.34 | 20.58 | 327,997 | -0.13(-0.64%) |
May 23, 2012 | 19.92 | 20.82 | 19.83 | 20.72 | 820,912 | +0.56(+2.77%) |
May 22, 2012 | 20.19 | 20.72 | 20.09 | 20.16 | 933,749 | +0.04(+0.21%) |
May 21, 2012 | 19.73 | 20.14 | 19.58 | 20.12 | 610,830 | +0.40(+2.03%) |
May 18, 2012 | 19.72 | 20.04 | 19.62 | 19.72 | 586,486 | +0.08(+0.42%) |
May 17, 2012 | 19.14 | 19.98 | 19.14 | 19.63 | 1,982,689 | +0.92(+4.94%) |
May 16, 2012 | 18.85 | 19.15 | 18.67 | 18.71 | 397,824 | -0.13(-0.71%) |
May 15, 2012 | 18.60 | 18.92 | 18.57 | 18.84 | 470,200 | +0.23(+1.21%) |
May 14, 2012 | 18.61 | 18.76 | 18.45 | 18.62 | 428,157 | -0.15(-0.80%) |
May 11, 2012 | 18.81 | 19.10 | 18.72 | 18.77 | 556,430 | -0.24(-1.27%) |
May 10, 2012 | 18.86 | 19.01 | 18.74 | 19.01 | 523,741 | +0.28(+1.51%) |
May 09, 2012 | 18.57 | 18.80 | 18.37 | 18.72 | 395,769 | -0.03(-0.18%) |
May 08, 2012 | 19.07 | 19.07 | 18.67 | 18.76 | 412,258 | -0.43(-2.22%) |
May 07, 2012 | 19.16 | 19.27 | 19.02 | 19.18 | 137,652 | +0.01(+0.04%) |
May 04, 2012 | 19.07 | 19.24 | 18.95 | 19.17 | 586,596 | +0.01(+0.04%) |
May 03, 2012 | 19.30 | 19.62 | 19.17 | 19.17 | 448,337 | -0.22(-1.12%) |
May 02, 2012 | 18.95 | 19.41 | 18.95 | 19.38 | 555,394 | +0.25(+1.31%) |
May 01, 2012 | 18.98 | 19.52 | 18.98 | 19.13 | 410,908 | +0.20(+1.06%) |
Apr 30, 2012 | 19.19 | 19.20 | 18.91 | 18.93 | 212,908 | -0.24(-1.26%) |
Apr 27, 2012 | 19.02 | 19.27 | 18.85 | 19.17 | 353,346 | +0.12(+0.61%) |
Apr 26, 2012 | 18.77 | 19.14 | 18.63 | 19.06 | 411,813 | +0.27(+1.46%) |
Apr 25, 2012 | 18.90 | 19.02 | 18.77 | 18.78 | 371,979 | +0.10(+0.54%) |
Apr 24, 2012 | 18.94 | 19.12 | 18.55 | 18.68 | 453,974 | -0.27(-1.41%) |
Apr 23, 2012 | 18.88 | 18.97 | 18.69 | 18.95 | 202,472 | -0.10(-0.52%) |
Apr 20, 2012 | 19.13 | 19.17 | 18.89 | 19.05 | 272,454 | +0.25(+1.33%) |
Apr 19, 2012 | 19.09 | 19.25 | 18.76 | 18.80 | 294,048 | -0.37(-1.91%) |
Apr 18, 2012 | 19.10 | 19.19 | 19.02 | 19.17 | 281,063 | -0.06(-0.30%) |
Apr 17, 2012 | 19.22 | 19.36 | 19.22 | 19.22 | 204,921 | +0.12(+0.65%) |
Apr 16, 2012 | 18.84 | 19.32 | 18.84 | 19.10 | 201,137 | -0.02(-0.13%) |
Apr 13, 2012 | 19.23 | 19.27 | 19.03 | 19.12 | 178,470 | -0.20(-1.03%) |
Apr 12, 2012 | 19.22 | 19.38 | 19.11 | 19.32 | 234,923 | +0.16(+0.83%) |
Apr 11, 2012 | 19.12 | 19.34 | 19.06 | 19.17 | 506,398 | +0.21(+1.10%) |
Apr 10, 2012 | 19.25 | 19.25 | 18.84 | 18.96 | 614,478 | -0.29(-1.52%) |
Apr 09, 2012 | 19.25 | 19.36 | 19.20 | 19.25 | 264,949 | -0.26(-1.32%) |
Apr 05, 2012 | 19.42 | 19.60 | 19.36 | 19.51 | 235,021 | -0.04(-0.21%) |
Apr 04, 2012 | 19.59 | 19.65 | 19.28 | 19.55 | 874,775 | -0.30(-1.51%) |
Apr 03, 2012 | 19.88 | 20.06 | 19.73 | 19.85 | 254,886 | -0.11(-0.54%) |
Apr 02, 2012 | 19.74 | 20.04 | 19.71 | 19.96 | 340,547 | -0.02(-0.08%) |
Mar 30, 2012 | 20.21 | 20.21 | 19.81 | 19.97 | 569,340 | -0.17(-0.83%) |
Mar 29, 2012 | 19.70 | 20.17 | 19.70 | 20.14 | 520,646 | +0.30(+1.51%) |
Mar 28, 2012 | 19.82 | 19.99 | 19.70 | 19.84 | 390,399 | +0.04(+0.21%) |
Mar 27, 2012 | 19.95 | 19.99 | 19.79 | 19.80 | 599,038 | -0.12(-0.63%) |
Mar 26, 2012 | 19.86 | 19.97 | 19.79 | 19.92 | 435,766 | +0.33(+1.70%) |
Mar 23, 2012 | 19.37 | 19.63 | 19.23 | 19.59 | 593,973 | +0.16(+0.82%) |
Mar 22, 2012 | 19.56 | 19.75 | 19.36 | 19.43 | 361,105 | -0.27(-1.35%) |
Mar 21, 2012 | 19.82 | 19.83 | 19.69 | 19.70 | 189,863 | -0.10(-0.51%) |
Mar 20, 2012 | 19.66 | 19.84 | 19.66 | 19.80 | 431,498 | -0.05(-0.25%) |
Mar 19, 2012 | 19.97 | 20.00 | 19.75 | 19.85 | 350,033 | -0.10(-0.50%) |
Mar 16, 2012 | 20.14 | 20.15 | 19.91 | 19.95 | 509,053 | -0.12(-0.62%) |
Mar 15, 2012 | 19.92 | 20.07 | 19.67 | 20.07 | 388,147 | +0.18(+0.88%) |
Mar 14, 2012 | 19.87 | 19.98 | 19.73 | 19.90 | 317,682 | -0.07(-0.33%) |
Mar 13, 2012 | 19.82 | 20.04 | 19.67 | 19.97 | 580,112 | +0.31(+1.57%) |
Mar 12, 2012 | 19.67 | 19.79 | 19.56 | 19.66 | 228,043 | -0.02(-0.08%) |
Mar 09, 2012 | 19.33 | 19.67 | 19.28 | 19.67 | 583,657 | +0.37(+1.90%) |
Mar 08, 2012 | 19.30 | 19.50 | 19.22 | 19.31 | 359,410 | +0.08(+0.43%) |
Mar 07, 2012 | 19.12 | 19.27 | 18.92 | 19.22 | 303,673 | +0.44(+2.35%) |
Mar 06, 2012 | 18.80 | 18.99 | 18.70 | 18.78 | 291,395 | -0.25(-1.31%) |
Mar 05, 2012 | 18.92 | 19.15 | 18.88 | 19.03 | 523,886 | +0.00(+0.00%) |
Mar 02, 2012 | 19.42 | 19.62 | 19.00 | 19.03 | 510,528 | -0.42(-2.14%) |