Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 19.45 | 19.53 | 19.16 | 19.26 | 250,981 | -0.20(-1.01%) |
May 30, 2012 | 19.46 | 19.67 | 19.39 | 19.46 | 498,626 | -0.10(-0.50%) |
May 29, 2012 | 19.71 | 19.96 | 19.53 | 19.56 | 466,978 | +0.08(+0.42%) |
May 25, 2012 | 19.43 | 19.66 | 19.42 | 19.48 | 183,444 | -0.02(-0.13%) |
May 24, 2012 | 19.39 | 19.58 | 19.30 | 19.50 | 168,196 | +0.08(+0.42%) |
May 23, 2012 | 19.41 | 19.50 | 19.16 | 19.42 | 167,343 | -0.06(-0.30%) |
May 22, 2012 | 19.67 | 19.74 | 19.41 | 19.48 | 248,650 | -0.13(-0.67%) |
May 21, 2012 | 19.70 | 19.74 | 19.48 | 19.61 | 271,528 | -0.10(-0.50%) |
May 18, 2012 | 19.91 | 19.99 | 19.69 | 19.71 | 243,032 | -0.26(-1.32%) |
May 17, 2012 | 20.49 | 20.53 | 19.97 | 19.97 | 288,743 | -0.51(-2.49%) |
May 16, 2012 | 20.54 | 20.66 | 20.41 | 20.48 | 465,408 | -0.07(-0.32%) |
May 15, 2012 | 20.41 | 20.61 | 20.33 | 20.54 | 386,652 | +0.04(+0.20%) |
May 14, 2012 | 20.22 | 20.81 | 20.12 | 20.50 | 597,153 | +0.06(+0.28%) |
May 11, 2012 | 20.11 | 20.47 | 20.04 | 20.44 | 467,537 | +0.18(+0.89%) |
May 10, 2012 | 20.17 | 20.32 | 20.01 | 20.26 | 311,128 | +0.18(+0.90%) |
May 09, 2012 | 19.73 | 20.12 | 19.73 | 20.08 | 529,932 | +0.01(+0.04%) |
May 08, 2012 | 19.81 | 20.13 | 19.67 | 20.08 | 378,054 | +0.29(+1.45%) |
May 07, 2012 | 19.67 | 19.85 | 19.59 | 19.79 | 243,355 | +0.11(+0.58%) |
May 04, 2012 | 19.86 | 19.97 | 19.61 | 19.68 | 307,189 | -0.16(-0.82%) |
May 03, 2012 | 20.23 | 20.23 | 19.78 | 19.84 | 361,399 | -0.34(-1.70%) |
May 02, 2012 | 20.22 | 20.37 | 19.95 | 20.18 | 388,754 | -0.08(-0.40%) |
May 01, 2012 | 19.62 | 20.30 | 19.42 | 20.26 | 791,934 | +1.32(+6.99%) |
Apr 30, 2012 | 18.88 | 19.07 | 18.86 | 18.94 | 314,217 | -0.04(-0.21%) |
Apr 27, 2012 | 18.84 | 18.99 | 18.73 | 18.98 | 224,124 | +0.15(+0.78%) |
Apr 26, 2012 | 18.64 | 18.87 | 18.54 | 18.83 | 220,383 | +0.13(+0.70%) |
Apr 25, 2012 | 18.59 | 18.85 | 18.58 | 18.70 | 232,536 | +0.25(+1.37%) |
Apr 24, 2012 | 18.23 | 18.45 | 18.16 | 18.45 | 239,705 | +0.16(+0.89%) |
Apr 23, 2012 | 18.33 | 18.40 | 18.23 | 18.29 | 328,660 | -0.21(-1.15%) |
Apr 20, 2012 | 18.48 | 18.53 | 18.34 | 18.50 | 299,230 | +0.18(+0.98%) |
Apr 19, 2012 | 18.38 | 18.44 | 18.17 | 18.32 | 248,390 | -0.11(-0.58%) |
Apr 18, 2012 | 18.43 | 18.48 | 18.18 | 18.43 | 297,740 | -0.12(-0.66%) |
Apr 17, 2012 | 18.27 | 18.67 | 18.27 | 18.55 | 273,528 | +0.37(+2.02%) |
Apr 16, 2012 | 18.11 | 18.27 | 18.04 | 18.18 | 288,128 | +0.09(+0.50%) |
Apr 13, 2012 | 18.27 | 18.27 | 18.06 | 18.09 | 235,239 | -0.21(-1.16%) |
Apr 12, 2012 | 18.17 | 18.34 | 18.10 | 18.30 | 175,163 | +0.13(+0.72%) |
Apr 11, 2012 | 18.23 | 18.23 | 18.07 | 18.17 | 364,364 | +0.06(+0.32%) |
Apr 10, 2012 | 18.20 | 18.47 | 18.00 | 18.11 | 579,477 | -0.08(-0.45%) |
Apr 09, 2012 | 18.08 | 18.25 | 18.07 | 18.20 | 247,931 | -0.14(-0.76%) |
Apr 05, 2012 | 18.20 | 18.35 | 18.20 | 18.34 | 316,399 | +0.13(+0.72%) |
Apr 04, 2012 | 18.29 | 18.29 | 18.07 | 18.20 | 437,932 | -0.26(-1.42%) |
Apr 03, 2012 | 18.65 | 18.85 | 18.34 | 18.47 | 405,456 | -0.21(-1.14%) |
Apr 02, 2012 | 18.59 | 18.82 | 18.48 | 18.68 | 254,733 | +0.01(+0.04%) |
Mar 30, 2012 | 18.65 | 18.78 | 18.61 | 18.67 | 348,316 | +0.11(+0.57%) |
Mar 29, 2012 | 18.43 | 18.62 | 18.38 | 18.56 | 276,689 | +0.01(+0.04%) |
Mar 28, 2012 | 18.49 | 18.59 | 18.42 | 18.56 | 280,234 | +0.04(+0.22%) |
Mar 27, 2012 | 18.41 | 18.63 | 18.35 | 18.52 | 280,645 | +0.07(+0.40%) |
Mar 26, 2012 | 18.35 | 18.54 | 18.29 | 18.44 | 235,223 | +0.22(+1.21%) |
Mar 23, 2012 | 18.02 | 18.22 | 17.93 | 18.22 | 245,677 | +0.17(+0.95%) |
Mar 22, 2012 | 17.92 | 18.05 | 17.82 | 18.05 | 354,431 | -0.02(-0.14%) |
Mar 21, 2012 | 18.32 | 18.43 | 18.07 | 18.07 | 334,337 | -0.25(-1.38%) |
Mar 20, 2012 | 18.33 | 18.54 | 18.31 | 18.33 | 265,191 | -0.21(-1.15%) |
Mar 19, 2012 | 18.77 | 18.88 | 18.36 | 18.54 | 516,565 | -0.30(-1.61%) |
Mar 16, 2012 | 18.63 | 18.87 | 18.60 | 18.84 | 539,792 | +0.23(+1.23%) |
Mar 15, 2012 | 18.44 | 18.61 | 18.31 | 18.61 | 344,396 | +0.17(+0.93%) |
Mar 14, 2012 | 18.55 | 18.57 | 18.31 | 18.44 | 287,827 | -0.18(-0.97%) |
Mar 13, 2012 | 18.45 | 18.64 | 18.31 | 18.62 | 258,556 | +0.32(+1.74%) |
Mar 12, 2012 | 18.38 | 18.52 | 18.28 | 18.30 | 303,860 | -0.12(-0.67%) |
Mar 09, 2012 | 18.21 | 18.48 | 18.15 | 18.43 | 293,809 | +0.31(+1.71%) |
Mar 08, 2012 | 18.38 | 18.39 | 18.00 | 18.12 | 324,652 | -0.11(-0.62%) |
Mar 07, 2012 | 18.06 | 18.28 | 17.98 | 18.23 | 253,682 | +0.17(+0.95%) |
Mar 06, 2012 | 18.00 | 18.40 | 17.95 | 18.06 | 667,986 | -0.17(-0.94%) |
Mar 05, 2012 | 18.28 | 18.34 | 18.07 | 18.23 | 428,411 | -0.05(-0.27%) |
Mar 02, 2012 | 18.43 | 18.48 | 18.27 | 18.28 | 390,983 | -0.15(-0.80%) |