Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 19.48 | 19.68 | 19.15 | 19.59 | 292,465 | +0.10(+0.51%) |
May 30, 2012 | 19.86 | 19.99 | 19.35 | 19.49 | 204,776 | -0.69(-3.42%) |
May 29, 2012 | 19.75 | 20.22 | 19.51 | 20.18 | 143,945 | +0.58(+2.96%) |
May 25, 2012 | 19.45 | 19.84 | 19.38 | 19.60 | 121,000 | +0.14(+0.72%) |
May 24, 2012 | 20.50 | 20.51 | 19.25 | 19.46 | 148,455 | -0.78(-3.85%) |
May 23, 2012 | 19.19 | 20.30 | 19.10 | 20.24 | 257,232 | +0.83(+4.28%) |
May 22, 2012 | 19.95 | 20.00 | 19.23 | 19.41 | 199,876 | -0.59(-2.95%) |
May 21, 2012 | 19.69 | 20.00 | 19.41 | 20.00 | 229,352 | +0.25(+1.27%) |
May 18, 2012 | 19.37 | 20.23 | 19.32 | 19.75 | 427,872 | +0.38(+1.96%) |
May 17, 2012 | 19.47 | 19.65 | 19.10 | 19.37 | 263,339 | -0.10(-0.51%) |
May 16, 2012 | 19.20 | 20.06 | 19.02 | 19.47 | 354,445 | +0.37(+1.94%) |
May 15, 2012 | 19.19 | 19.82 | 18.87 | 19.10 | 349,681 | -0.11(-0.57%) |
May 14, 2012 | 19.50 | 19.71 | 19.09 | 19.21 | 389,089 | -0.53(-2.68%) |
May 11, 2012 | 20.16 | 20.54 | 19.59 | 19.74 | 504,029 | -0.69(-3.38%) |
May 10, 2012 | 20.39 | 20.67 | 20.30 | 20.43 | 258,077 | +0.20(+0.99%) |
May 09, 2012 | 20.04 | 20.44 | 19.85 | 20.23 | 263,145 | -0.06(-0.30%) |
May 08, 2012 | 20.32 | 20.56 | 19.86 | 20.29 | 234,832 | -0.05(-0.25%) |
May 07, 2012 | 20.38 | 20.88 | 20.30 | 20.34 | 233,129 | -0.12(-0.59%) |
May 04, 2012 | 20.42 | 20.71 | 20.12 | 20.46 | 313,347 | -0.06(-0.29%) |
May 03, 2012 | 20.75 | 20.86 | 20.23 | 20.52 | 384,324 | -0.22(-1.06%) |
May 02, 2012 | 20.04 | 20.89 | 19.94 | 20.74 | 463,133 | +0.59(+2.93%) |
May 01, 2012 | 20.81 | 22.29 | 19.72 | 20.15 | 1,724,071 | -1.41(-6.54%) |
Apr 30, 2012 | 21.72 | 21.72 | 21.27 | 21.56 | 422,760 | -0.19(-0.87%) |
Apr 27, 2012 | 21.61 | 21.87 | 21.43 | 21.75 | 481,522 | +0.16(+0.74%) |
Apr 26, 2012 | 21.12 | 21.84 | 21.12 | 21.59 | 456,059 | +0.43(+2.03%) |
Apr 25, 2012 | 21.06 | 21.30 | 20.88 | 21.16 | 189,565 | +0.28(+1.34%) |
Apr 24, 2012 | 21.17 | 21.39 | 20.56 | 20.88 | 222,368 | -0.28(-1.32%) |
Apr 23, 2012 | 21.20 | 21.31 | 20.63 | 21.16 | 181,345 | -0.14(-0.66%) |
Apr 20, 2012 | 21.49 | 21.50 | 21.14 | 21.30 | 1,417,106 | +0.01(+0.05%) |
Apr 19, 2012 | 21.36 | 21.70 | 21.12 | 21.29 | 196,206 | -0.12(-0.56%) |
Apr 18, 2012 | 21.50 | 21.60 | 21.00 | 21.41 | 458,218 | -0.21(-0.97%) |
Apr 17, 2012 | 21.40 | 21.76 | 21.38 | 21.62 | 253,715 | +0.26(+1.22%) |
Apr 16, 2012 | 21.62 | 21.75 | 21.15 | 21.36 | 201,964 | -0.14(-0.65%) |
Apr 13, 2012 | 21.54 | 21.72 | 21.31 | 21.50 | 329,163 | -0.10(-0.46%) |
Apr 12, 2012 | 21.37 | 21.74 | 21.28 | 21.60 | 389,059 | +0.27(+1.27%) |
Apr 11, 2012 | 20.50 | 22.62 | 20.39 | 21.33 | 863,932 | +0.83(+4.05%) |
Apr 10, 2012 | 21.15 | 21.19 | 19.79 | 20.50 | 1,383,596 | -0.68(-3.21%) |
Apr 09, 2012 | 23.03 | 23.17 | 21.07 | 21.18 | 1,008,869 | -2.19(-9.37%) |
Apr 05, 2012 | 23.88 | 23.93 | 23.26 | 23.37 | 323,924 | -0.61(-2.54%) |
Apr 04, 2012 | 25.17 | 25.17 | 23.94 | 23.98 | 546,443 | -1.40(-5.52%) |
Apr 03, 2012 | 25.40 | 25.52 | 25.18 | 25.38 | 369,004 | -0.06(-0.24%) |
Apr 02, 2012 | 24.67 | 25.56 | 24.61 | 25.44 | 413,460 | +0.69(+2.79%) |
Mar 30, 2012 | 24.98 | 25.03 | 24.55 | 24.75 | 221,472 | -0.03(-0.12%) |
Mar 29, 2012 | 25.21 | 25.22 | 24.54 | 24.78 | 304,640 | -0.50(-1.98%) |
Mar 28, 2012 | 25.28 | 25.38 | 24.81 | 25.28 | 313,500 | +0.02(+0.08%) |
Mar 27, 2012 | 25.41 | 25.69 | 24.90 | 25.26 | 667,616 | -0.21(-0.82%) |
Mar 26, 2012 | 24.49 | 25.57 | 24.45 | 25.47 | 647,970 | +1.19(+4.90%) |
Mar 23, 2012 | 24.54 | 24.54 | 23.90 | 24.28 | 263,693 | -0.30(-1.22%) |
Mar 22, 2012 | 24.58 | 24.67 | 24.28 | 24.58 | 240,701 | -0.21(-0.85%) |
Mar 21, 2012 | 24.91 | 24.95 | 24.49 | 24.79 | 185,199 | -0.02(-0.08%) |
Mar 20, 2012 | 24.70 | 24.90 | 24.30 | 24.81 | 261,156 | -0.07(-0.28%) |
Mar 19, 2012 | 24.49 | 25.26 | 24.13 | 24.88 | 331,348 | +0.41(+1.68%) |
Mar 16, 2012 | 24.39 | 24.49 | 23.96 | 24.47 | 376,821 | +0.07(+0.29%) |
Mar 15, 2012 | 24.13 | 24.49 | 23.84 | 24.40 | 169,329 | +0.30(+1.24%) |
Mar 14, 2012 | 24.58 | 24.59 | 23.84 | 24.10 | 353,362 | -0.58(-2.35%) |
Mar 13, 2012 | 24.00 | 24.69 | 23.50 | 24.68 | 303,975 | +0.83(+3.48%) |
Mar 12, 2012 | 24.37 | 24.67 | 23.74 | 23.85 | 191,744 | -0.55(-2.25%) |
Mar 09, 2012 | 24.61 | 24.80 | 24.26 | 24.40 | 196,615 | -0.24(-0.97%) |
Mar 08, 2012 | 24.12 | 24.74 | 24.06 | 24.64 | 447,385 | +0.62(+2.58%) |
Mar 07, 2012 | 23.49 | 24.06 | 23.32 | 24.02 | 556,831 | +0.63(+2.69%) |
Mar 06, 2012 | 23.40 | 23.60 | 22.34 | 23.39 | 599,354 | -0.10(-0.43%) |
Mar 05, 2012 | 23.79 | 23.98 | 23.23 | 23.49 | 470,013 | -0.35(-1.47%) |
Mar 02, 2012 | 24.05 | 24.66 | 23.83 | 23.84 | 380,180 | -0.20(-0.83%) |