Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.77 | 18.77 | 18.40 | 18.66 | 154,804 | -0.16(-0.83%) |
May 30, 2012 | 19.03 | 19.03 | 18.75 | 18.82 | 71,871 | -0.43(-2.23%) |
May 29, 2012 | 18.93 | 19.29 | 18.93 | 19.24 | 45,436 | +0.45(+2.41%) |
May 25, 2012 | 18.79 | 18.88 | 18.71 | 18.79 | 130,283 | -0.06(-0.31%) |
May 24, 2012 | 18.87 | 18.91 | 18.62 | 18.85 | 61,902 | +0.07(+0.40%) |
May 23, 2012 | 18.35 | 18.80 | 18.23 | 18.77 | 124,391 | +0.22(+1.20%) |
May 22, 2012 | 18.62 | 18.81 | 18.48 | 18.55 | 74,832 | -0.07(-0.40%) |
May 21, 2012 | 18.07 | 18.66 | 17.99 | 18.63 | 262,364 | +0.58(+3.24%) |
May 18, 2012 | 18.39 | 18.40 | 18.00 | 18.04 | 150,564 | -0.25(-1.35%) |
May 17, 2012 | 19.12 | 19.12 | 18.27 | 18.29 | 155,395 | -0.71(-3.73%) |
May 16, 2012 | 19.43 | 19.56 | 19.00 | 19.00 | 120,067 | -0.31(-1.62%) |
May 15, 2012 | 19.60 | 19.60 | 19.27 | 19.31 | 496,515 | -0.25(-1.26%) |
May 14, 2012 | 19.66 | 19.72 | 19.52 | 19.56 | 642,087 | -0.35(-1.76%) |
May 11, 2012 | 19.89 | 20.08 | 19.89 | 19.91 | 36,610 | -0.05(-0.26%) |
May 10, 2012 | 20.21 | 20.21 | 19.90 | 19.96 | 80,312 | +0.02(+0.12%) |
May 09, 2012 | 19.78 | 20.06 | 19.64 | 19.94 | 134,480 | -0.15(-0.74%) |
May 08, 2012 | 20.03 | 20.11 | 19.65 | 20.08 | 301,676 | -0.08(-0.41%) |
May 07, 2012 | 20.06 | 20.29 | 19.95 | 20.17 | 703,124 | +0.02(+0.08%) |
May 04, 2012 | 20.53 | 20.57 | 20.09 | 20.15 | 77,731 | -0.49(-2.39%) |
May 03, 2012 | 20.98 | 20.98 | 20.65 | 20.65 | 91,517 | -0.23(-1.11%) |
May 02, 2012 | 20.79 | 20.93 | 20.69 | 20.88 | 218,385 | -0.05(-0.26%) |
May 01, 2012 | 20.78 | 21.15 | 20.75 | 20.93 | 118,529 | +0.15(+0.74%) |
Apr 30, 2012 | 20.99 | 20.99 | 20.69 | 20.78 | 142,182 | -0.25(-1.18%) |
Apr 27, 2012 | 20.93 | 21.06 | 20.83 | 21.02 | 123,480 | +0.17(+0.83%) |
Apr 26, 2012 | 20.68 | 20.89 | 20.65 | 20.85 | 62,449 | +0.08(+0.40%) |
Apr 25, 2012 | 20.50 | 20.79 | 20.50 | 20.77 | 53,584 | +0.49(+2.44%) |
Apr 24, 2012 | 20.22 | 20.37 | 20.17 | 20.27 | 82,245 | +0.05(+0.24%) |
Apr 23, 2012 | 20.13 | 20.23 | 19.97 | 20.23 | 57,224 | -0.26(-1.29%) |
Apr 20, 2012 | 20.47 | 20.60 | 20.41 | 20.49 | 98,441 | +0.12(+0.61%) |
Apr 19, 2012 | 20.50 | 20.63 | 20.24 | 20.36 | 74,968 | -0.12(-0.56%) |
Apr 18, 2012 | 20.53 | 20.56 | 20.42 | 20.48 | 87,375 | -0.14(-0.68%) |
Apr 17, 2012 | 20.47 | 20.75 | 20.47 | 20.62 | 165,535 | +0.26(+1.29%) |
Apr 16, 2012 | 20.49 | 20.49 | 20.20 | 20.36 | 934,320 | +0.09(+0.45%) |
Apr 13, 2012 | 20.44 | 20.46 | 20.27 | 20.27 | 153,466 | -0.23(-1.13%) |
Apr 12, 2012 | 20.01 | 20.54 | 20.01 | 20.50 | 101,478 | +0.53(+2.64%) |
Apr 11, 2012 | 20.02 | 20.08 | 19.92 | 19.97 | 131,487 | +0.28(+1.42%) |
Apr 10, 2012 | 20.20 | 20.22 | 19.66 | 19.69 | 159,518 | -0.55(-2.73%) |
Apr 09, 2012 | 20.25 | 20.30 | 20.12 | 20.24 | 164,505 | -0.29(-1.40%) |
Apr 05, 2012 | 20.65 | 20.82 | 20.47 | 20.53 | 94,381 | -0.10(-0.48%) |
Apr 04, 2012 | 20.64 | 20.65 | 20.49 | 20.63 | 283,833 | -0.27(-1.30%) |
Apr 03, 2012 | 21.00 | 21.04 | 20.74 | 20.90 | 523,152 | -0.07(-0.35%) |
Apr 02, 2012 | 20.77 | 21.09 | 20.68 | 20.97 | 2,029,494 | +0.21(+1.03%) |
Mar 30, 2012 | 20.96 | 20.96 | 20.64 | 20.76 | 222,374 | +0.05(+0.26%) |
Mar 29, 2012 | 20.53 | 20.74 | 20.38 | 20.71 | 51,435 | +0.04(+0.18%) |
Mar 28, 2012 | 20.84 | 20.84 | 20.48 | 20.67 | 35,662 | -0.24(-1.14%) |
Mar 27, 2012 | 20.94 | 21.08 | 20.88 | 20.91 | 12,295 | +0.02(+0.08%) |
Mar 26, 2012 | 20.80 | 20.91 | 20.74 | 20.89 | 69,621 | +0.29(+1.40%) |
Mar 23, 2012 | 20.38 | 20.65 | 20.26 | 20.60 | 45,207 | +0.24(+1.17%) |
Mar 22, 2012 | 20.60 | 20.60 | 20.27 | 20.36 | 86,111 | -0.44(-2.10%) |
Mar 21, 2012 | 20.81 | 20.85 | 20.66 | 20.80 | 57,151 | +0.03(+0.16%) |
Mar 20, 2012 | 20.77 | 20.81 | 20.60 | 20.77 | 44,332 | -0.17(-0.81%) |
Mar 19, 2012 | 20.90 | 21.08 | 20.83 | 20.94 | 53,664 | +0.10(+0.46%) |
Mar 16, 2012 | 20.88 | 20.93 | 20.82 | 20.84 | 38,786 | -0.02(-0.12%) |
Mar 15, 2012 | 20.76 | 20.88 | 20.67 | 20.87 | 33,948 | +0.14(+0.68%) |
Mar 14, 2012 | 20.77 | 20.82 | 20.63 | 20.73 | 59,187 | -0.08(-0.40%) |
Mar 13, 2012 | 20.41 | 20.81 | 20.41 | 20.81 | 53,230 | +0.54(+2.64%) |
Mar 12, 2012 | 20.51 | 20.51 | 20.25 | 20.27 | 36,910 | -0.11(-0.53%) |
Mar 09, 2012 | 20.31 | 20.53 | 20.31 | 20.38 | 34,327 | +0.10(+0.49%) |
Mar 08, 2012 | 20.03 | 20.29 | 19.98 | 20.28 | 170,382 | +0.43(+2.16%) |
Mar 07, 2012 | 19.71 | 19.92 | 19.70 | 19.85 | 80,520 | +0.22(+1.13%) |
Mar 06, 2012 | 19.84 | 19.84 | 19.55 | 19.63 | 301,398 | -0.51(-2.54%) |
Mar 05, 2012 | 20.43 | 20.43 | 20.06 | 20.14 | 200,090 | -0.37(-1.81%) |
Mar 02, 2012 | 20.54 | 20.69 | 20.40 | 20.51 | 609,371 | -0.07(-0.36%) |