Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.34 | 20.35 | 19.88 | 20.24 | 1,095,531 | -0.02(-0.08%) |
May 30, 2012 | 20.37 | 20.51 | 20.12 | 20.26 | 764,905 | -0.32(-1.57%) |
May 29, 2012 | 20.36 | 20.70 | 20.30 | 20.58 | 618,359 | +0.45(+2.21%) |
May 25, 2012 | 20.30 | 20.36 | 20.09 | 20.14 | 358,651 | -0.13(-0.64%) |
May 24, 2012 | 20.06 | 20.27 | 19.88 | 20.27 | 608,093 | +0.35(+1.73%) |
May 23, 2012 | 19.49 | 19.94 | 19.33 | 19.92 | 646,218 | +0.27(+1.37%) |
May 22, 2012 | 19.66 | 19.91 | 19.52 | 19.65 | 700,454 | +0.03(+0.16%) |
May 21, 2012 | 18.79 | 19.72 | 18.79 | 19.62 | 772,335 | +0.45(+2.36%) |
May 18, 2012 | 19.40 | 19.47 | 19.13 | 19.17 | 570,770 | -0.16(-0.83%) |
May 17, 2012 | 20.01 | 20.03 | 19.33 | 19.33 | 557,210 | -0.71(-3.53%) |
May 16, 2012 | 20.13 | 20.41 | 20.04 | 20.04 | 865,265 | +0.02(+0.08%) |
May 15, 2012 | 20.23 | 20.31 | 19.97 | 20.02 | 791,352 | -0.15(-0.72%) |
May 14, 2012 | 20.24 | 20.43 | 20.13 | 20.17 | 698,193 | -0.31(-1.54%) |
May 11, 2012 | 20.40 | 20.67 | 20.21 | 20.48 | 641,024 | -0.01(-0.04%) |
May 10, 2012 | 20.47 | 20.64 | 20.34 | 20.49 | 592,138 | +0.15(+0.72%) |
May 09, 2012 | 20.27 | 20.47 | 20.13 | 20.34 | 676,186 | -0.10(-0.49%) |
May 08, 2012 | 20.14 | 20.46 | 19.96 | 20.44 | 707,382 | +0.15(+0.76%) |
May 07, 2012 | 19.98 | 20.32 | 19.90 | 20.29 | 706,166 | +0.22(+1.07%) |
May 04, 2012 | 20.26 | 20.32 | 19.94 | 20.07 | 820,629 | -0.28(-1.40%) |
May 03, 2012 | 20.59 | 20.63 | 20.29 | 20.36 | 648,440 | -0.23(-1.12%) |
May 02, 2012 | 20.44 | 20.61 | 20.36 | 20.59 | 513,208 | +0.11(+0.52%) |
May 01, 2012 | 20.48 | 20.72 | 20.37 | 20.48 | 764,171 | +0.08(+0.38%) |
Apr 30, 2012 | 20.71 | 20.73 | 20.41 | 20.41 | 995,258 | -0.28(-1.34%) |
Apr 27, 2012 | 20.66 | 20.73 | 20.44 | 20.68 | 746,843 | +0.12(+0.60%) |
Apr 26, 2012 | 20.41 | 20.69 | 20.29 | 20.56 | 645,601 | +0.13(+0.64%) |
Apr 25, 2012 | 20.17 | 20.43 | 20.17 | 20.43 | 567,747 | +0.43(+2.15%) |
Apr 24, 2012 | 19.94 | 20.10 | 19.84 | 20.00 | 412,179 | +0.09(+0.46%) |
Apr 23, 2012 | 19.94 | 19.94 | 19.69 | 19.91 | 488,578 | -0.25(-1.26%) |
Apr 20, 2012 | 20.14 | 20.30 | 20.05 | 20.16 | 529,864 | +0.11(+0.54%) |
Apr 19, 2012 | 20.10 | 20.26 | 19.84 | 20.05 | 529,916 | -0.05(-0.23%) |
Apr 18, 2012 | 20.04 | 20.20 | 20.01 | 20.10 | 540,571 | -0.09(-0.46%) |
Apr 17, 2012 | 20.16 | 20.28 | 20.03 | 20.19 | 810,015 | +0.19(+0.96%) |
Apr 16, 2012 | 19.94 | 20.15 | 19.80 | 20.00 | 609,709 | +0.18(+0.93%) |
Apr 13, 2012 | 20.02 | 20.07 | 19.78 | 19.81 | 630,926 | -0.25(-1.23%) |
Apr 12, 2012 | 19.64 | 20.10 | 19.64 | 20.06 | 848,162 | +0.48(+2.47%) |
Apr 11, 2012 | 19.57 | 19.63 | 19.45 | 19.58 | 691,478 | +0.32(+1.65%) |
Apr 10, 2012 | 19.84 | 20.00 | 19.25 | 19.26 | 1,089,089 | -0.57(-2.88%) |
Apr 09, 2012 | 19.65 | 19.90 | 19.65 | 19.83 | 1,299,119 | -0.05(-0.23%) |
Apr 05, 2012 | 20.41 | 21.09 | 19.54 | 19.87 | 3,075,770 | -0.13(-0.65%) |
Apr 04, 2012 | 20.05 | 20.06 | 19.69 | 20.00 | 1,674,975 | -0.16(-0.79%) |
Apr 03, 2012 | 20.09 | 20.19 | 19.84 | 20.16 | 1,463,563 | +0.03(+0.15%) |
Apr 02, 2012 | 19.96 | 20.32 | 19.81 | 20.13 | 1,186,512 | +0.19(+0.95%) |
Mar 30, 2012 | 20.14 | 20.14 | 19.85 | 19.94 | 853,484 | -0.05(-0.23%) |
Mar 29, 2012 | 19.80 | 20.05 | 19.69 | 19.99 | 1,168,012 | +0.04(+0.19%) |
Mar 28, 2012 | 19.74 | 20.03 | 19.70 | 19.95 | 1,494,205 | +0.18(+0.89%) |
Mar 27, 2012 | 19.49 | 19.87 | 19.49 | 19.77 | 698,341 | +0.25(+1.29%) |
Mar 26, 2012 | 19.34 | 19.53 | 19.33 | 19.52 | 518,903 | +0.32(+1.67%) |
Mar 23, 2012 | 19.21 | 19.29 | 18.94 | 19.20 | 532,600 | +0.06(+0.32%) |
Mar 22, 2012 | 19.11 | 19.21 | 18.90 | 19.14 | 602,394 | -0.13(-0.67%) |
Mar 21, 2012 | 19.23 | 19.39 | 19.10 | 19.27 | 650,027 | +0.07(+0.36%) |
Mar 20, 2012 | 19.12 | 19.30 | 19.07 | 19.20 | 482,572 | -0.04(-0.20%) |
Mar 19, 2012 | 19.17 | 19.37 | 19.07 | 19.24 | 631,349 | +0.05(+0.28%) |
Mar 16, 2012 | 19.39 | 19.50 | 19.17 | 19.19 | 991,664 | -0.18(-0.94%) |
Mar 15, 2012 | 19.21 | 19.42 | 19.06 | 19.37 | 732,283 | +0.16(+0.83%) |
Mar 14, 2012 | 19.33 | 19.40 | 19.07 | 19.21 | 568,069 | -0.14(-0.71%) |
Mar 13, 2012 | 19.04 | 19.35 | 19.02 | 19.35 | 841,775 | +0.37(+1.93%) |
Mar 12, 2012 | 18.85 | 19.12 | 18.82 | 18.98 | 910,817 | +0.12(+0.65%) |
Mar 09, 2012 | 18.63 | 18.90 | 18.60 | 18.86 | 806,931 | +0.21(+1.10%) |
Mar 08, 2012 | 18.60 | 18.73 | 18.35 | 18.66 | 946,386 | +0.14(+0.74%) |
Mar 07, 2012 | 18.27 | 18.58 | 18.16 | 18.52 | 3,287,904 | +0.32(+1.76%) |
Mar 06, 2012 | 18.28 | 18.37 | 18.05 | 18.20 | 1,067,056 | -0.28(-1.52%) |
Mar 05, 2012 | 18.43 | 18.56 | 18.24 | 18.48 | 1,169,057 | +0.01(+0.04%) |
Mar 02, 2012 | 18.07 | 18.54 | 18.05 | 18.47 | 1,937,283 | +0.36(+1.98%) |