Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 19.65 | 20.49 | 19.58 | 20.16 | 84,769 | +0.51(+2.58%) |
May 30, 2012 | 19.59 | 20.07 | 19.31 | 19.65 | 28,639 | -0.27(-1.34%) |
May 29, 2012 | 20.01 | 20.10 | 19.53 | 19.92 | 48,143 | +0.15(+0.76%) |
May 25, 2012 | 19.72 | 20.11 | 19.59 | 19.77 | 28,250 | -0.04(-0.18%) |
May 24, 2012 | 19.72 | 19.84 | 19.05 | 19.81 | 52,977 | +0.03(+0.13%) |
May 23, 2012 | 19.38 | 19.90 | 19.38 | 19.78 | 84,544 | +0.11(+0.54%) |
May 22, 2012 | 19.81 | 19.84 | 19.46 | 19.67 | 52,034 | -0.10(-0.49%) |
May 21, 2012 | 19.85 | 19.95 | 19.58 | 19.77 | 56,000 | +0.09(+0.45%) |
May 18, 2012 | 19.50 | 19.91 | 19.50 | 19.68 | 61,796 | +0.15(+0.77%) |
May 17, 2012 | 19.65 | 19.89 | 19.41 | 19.53 | 74,196 | -0.13(-0.68%) |
May 16, 2012 | 19.32 | 19.97 | 19.23 | 19.66 | 88,611 | +0.50(+2.60%) |
May 15, 2012 | 20.13 | 20.13 | 19.14 | 19.17 | 114,957 | -1.04(-5.14%) |
May 14, 2012 | 20.46 | 20.60 | 20.15 | 20.21 | 31,532 | -0.53(-2.57%) |
May 11, 2012 | 20.74 | 21.11 | 20.68 | 20.74 | 66,776 | -0.22(-1.06%) |
May 10, 2012 | 21.08 | 21.27 | 20.83 | 20.96 | 37,040 | +0.17(+0.81%) |
May 09, 2012 | 20.84 | 21.18 | 20.63 | 20.79 | 58,740 | -0.39(-1.84%) |
May 08, 2012 | 20.83 | 21.32 | 20.76 | 21.18 | 41,577 | +0.16(+0.76%) |
May 07, 2012 | 20.68 | 21.43 | 20.57 | 21.02 | 70,526 | +0.15(+0.72%) |
May 04, 2012 | 21.50 | 21.50 | 20.68 | 20.87 | 48,802 | -0.77(-3.57%) |
May 03, 2012 | 22.55 | 22.55 | 21.41 | 21.64 | 62,771 | -0.95(-4.21%) |
May 02, 2012 | 22.63 | 22.79 | 22.08 | 22.59 | 45,084 | -0.28(-1.24%) |
May 01, 2012 | 22.91 | 23.82 | 22.75 | 22.88 | 68,703 | -0.10(-0.43%) |
Apr 30, 2012 | 23.94 | 23.94 | 22.91 | 22.98 | 68,547 | -1.08(-4.50%) |
Apr 27, 2012 | 22.16 | 24.07 | 21.91 | 24.06 | 101,351 | +2.07(+9.41%) |
Apr 26, 2012 | 20.21 | 22.19 | 20.21 | 21.99 | 150,857 | +2.28(+11.58%) |
Apr 25, 2012 | 19.94 | 20.29 | 19.64 | 19.71 | 88,232 | +0.04(+0.23%) |
Apr 24, 2012 | 19.86 | 19.99 | 19.53 | 19.66 | 150,987 | -0.27(-1.34%) |
Apr 23, 2012 | 19.97 | 20.01 | 19.73 | 19.93 | 35,440 | -0.52(-2.52%) |
Apr 20, 2012 | 20.22 | 20.76 | 20.19 | 20.45 | 58,807 | +0.42(+2.08%) |
Apr 19, 2012 | 20.62 | 20.70 | 19.87 | 20.03 | 37,656 | -0.58(-2.80%) |
Apr 18, 2012 | 21.14 | 21.25 | 20.48 | 20.60 | 34,964 | -0.67(-3.13%) |
Apr 17, 2012 | 21.07 | 21.75 | 21.07 | 21.27 | 27,907 | +0.38(+1.83%) |
Apr 16, 2012 | 20.45 | 20.95 | 20.14 | 20.89 | 35,695 | +0.47(+2.31%) |
Apr 13, 2012 | 21.31 | 21.32 | 20.39 | 20.42 | 39,301 | -0.97(-4.53%) |
Apr 12, 2012 | 20.36 | 21.52 | 20.36 | 21.39 | 31,863 | +1.00(+4.92%) |
Apr 11, 2012 | 20.50 | 20.61 | 20.05 | 20.38 | 66,248 | +0.16(+0.79%) |
Apr 10, 2012 | 20.51 | 20.55 | 19.94 | 20.22 | 76,998 | -0.36(-1.77%) |
Apr 09, 2012 | 20.69 | 20.88 | 20.36 | 20.59 | 67,022 | -0.62(-2.93%) |
Apr 05, 2012 | 21.04 | 21.33 | 20.95 | 21.21 | 68,557 | +0.02(+0.08%) |
Apr 04, 2012 | 21.11 | 21.34 | 21.11 | 21.19 | 54,003 | -0.31(-1.45%) |
Apr 03, 2012 | 21.35 | 21.57 | 21.16 | 21.50 | 56,030 | +0.00(+0.00%) |
Apr 02, 2012 | 20.99 | 21.59 | 20.76 | 21.50 | 72,918 | +0.35(+1.64%) |
Mar 30, 2012 | 21.70 | 21.70 | 21.08 | 21.16 | 76,250 | -0.40(-1.85%) |
Mar 29, 2012 | 21.53 | 21.71 | 20.97 | 21.56 | 66,697 | -0.21(-0.98%) |
Mar 28, 2012 | 21.32 | 21.77 | 21.32 | 21.77 | 63,017 | +0.43(+2.00%) |
Mar 27, 2012 | 21.74 | 21.74 | 21.34 | 21.34 | 38,203 | -0.31(-1.44%) |
Mar 26, 2012 | 21.49 | 21.89 | 21.46 | 21.65 | 45,721 | +0.54(+2.57%) |
Mar 23, 2012 | 20.36 | 21.16 | 20.23 | 21.11 | 50,874 | +0.70(+3.44%) |
Mar 22, 2012 | 20.31 | 20.47 | 19.89 | 20.41 | 41,707 | -0.18(-0.86%) |
Mar 21, 2012 | 21.16 | 21.29 | 20.57 | 20.59 | 58,288 | -0.45(-2.15%) |
Mar 20, 2012 | 21.31 | 21.36 | 20.92 | 21.04 | 112,385 | -0.43(-1.99%) |
Mar 19, 2012 | 21.32 | 21.83 | 21.04 | 21.47 | 77,530 | +0.15(+0.71%) |
Mar 16, 2012 | 20.96 | 21.75 | 20.82 | 21.32 | 108,058 | +0.43(+2.04%) |
Mar 15, 2012 | 20.62 | 21.05 | 20.33 | 20.89 | 63,349 | +0.30(+1.47%) |
Mar 14, 2012 | 20.97 | 21.06 | 20.46 | 20.59 | 64,593 | -0.47(-2.24%) |
Mar 13, 2012 | 20.07 | 21.17 | 20.07 | 21.06 | 49,595 | +1.14(+5.71%) |
Mar 12, 2012 | 20.34 | 20.36 | 19.84 | 19.92 | 33,138 | -0.33(-1.62%) |
Mar 09, 2012 | 19.61 | 20.72 | 19.56 | 20.25 | 53,093 | +0.69(+3.54%) |
Mar 08, 2012 | 19.72 | 19.89 | 19.12 | 19.56 | 34,035 | +0.02(+0.09%) |
Mar 07, 2012 | 19.46 | 19.65 | 19.29 | 19.54 | 65,480 | +0.25(+1.29%) |
Mar 06, 2012 | 19.25 | 19.56 | 19.16 | 19.29 | 64,436 | -0.30(-1.54%) |
Mar 05, 2012 | 19.57 | 19.65 | 19.23 | 19.59 | 49,365 | +0.01(+0.04%) |
Mar 02, 2012 | 19.79 | 19.89 | 19.49 | 19.58 | 92,089 | -0.20(-0.99%) |