Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.70 | 18.95 | 18.55 | 18.84 | 893,854 | +0.12(+0.64%) |
May 30, 2012 | 19.02 | 19.05 | 18.72 | 18.72 | 794,136 | -0.46(-2.42%) |
May 29, 2012 | 19.00 | 19.33 | 18.90 | 19.19 | 1,024,566 | +0.26(+1.37%) |
May 25, 2012 | 19.01 | 19.05 | 18.84 | 18.93 | 521,797 | -0.11(-0.55%) |
May 24, 2012 | 19.01 | 19.09 | 18.74 | 19.03 | 990,247 | +0.01(+0.07%) |
May 23, 2012 | 18.87 | 19.04 | 18.59 | 19.02 | 957,756 | -0.04(-0.18%) |
May 22, 2012 | 19.03 | 19.21 | 18.93 | 19.05 | 1,275,721 | -0.03(-0.15%) |
May 21, 2012 | 18.72 | 19.17 | 18.67 | 19.08 | 810,904 | +0.37(+1.99%) |
May 18, 2012 | 18.89 | 19.03 | 18.66 | 18.71 | 946,215 | -0.09(-0.49%) |
May 17, 2012 | 19.36 | 19.38 | 18.80 | 18.80 | 882,326 | -0.57(-2.94%) |
May 16, 2012 | 19.69 | 19.69 | 19.37 | 19.37 | 808,560 | -0.24(-1.22%) |
May 15, 2012 | 19.54 | 19.71 | 19.50 | 19.61 | 736,609 | +0.10(+0.50%) |
May 14, 2012 | 19.49 | 19.64 | 19.33 | 19.51 | 647,503 | -0.13(-0.64%) |
May 11, 2012 | 19.78 | 19.90 | 19.57 | 19.64 | 675,291 | -0.25(-1.27%) |
May 10, 2012 | 20.04 | 20.04 | 19.69 | 19.89 | 681,776 | -0.01(-0.04%) |
May 09, 2012 | 19.73 | 20.04 | 19.61 | 19.90 | 908,698 | -0.04(-0.21%) |
May 08, 2012 | 19.56 | 20.03 | 19.44 | 19.94 | 1,575,274 | +0.27(+1.36%) |
May 07, 2012 | 19.83 | 19.87 | 19.65 | 19.67 | 1,389,992 | -0.27(-1.34%) |
May 04, 2012 | 20.29 | 20.29 | 19.90 | 19.94 | 844,418 | -0.41(-2.04%) |
May 03, 2012 | 20.48 | 20.64 | 20.30 | 20.35 | 848,079 | -0.01(-0.03%) |
May 02, 2012 | 20.40 | 20.52 | 20.27 | 20.36 | 758,493 | -0.16(-0.79%) |
May 01, 2012 | 20.54 | 20.69 | 20.35 | 20.52 | 778,162 | +0.02(+0.10%) |
Apr 30, 2012 | 20.75 | 20.75 | 20.43 | 20.50 | 934,796 | -0.30(-1.45%) |
Apr 27, 2012 | 20.89 | 20.89 | 20.65 | 20.80 | 1,012,660 | +0.02(+0.10%) |
Apr 26, 2012 | 20.81 | 20.89 | 20.59 | 20.78 | 546,237 | -0.03(-0.14%) |
Apr 25, 2012 | 20.81 | 20.89 | 20.64 | 20.81 | 618,488 | +0.21(+1.02%) |
Apr 24, 2012 | 20.46 | 20.78 | 20.45 | 20.60 | 947,508 | +0.12(+0.58%) |
Apr 23, 2012 | 20.49 | 20.51 | 20.25 | 20.48 | 1,034,579 | -0.20(-0.95%) |
Apr 20, 2012 | 20.46 | 20.76 | 20.42 | 20.68 | 881,741 | +0.30(+1.45%) |
Apr 19, 2012 | 20.38 | 20.58 | 20.18 | 20.38 | 643,771 | +0.09(+0.45%) |
Apr 18, 2012 | 20.36 | 20.58 | 20.04 | 20.29 | 934,493 | -0.22(-1.10%) |
Apr 17, 2012 | 20.32 | 20.62 | 20.19 | 20.51 | 1,397,020 | +0.29(+1.42%) |
Apr 16, 2012 | 20.23 | 20.35 | 20.08 | 20.23 | 1,062,180 | -0.01(-0.04%) |
Apr 13, 2012 | 20.42 | 20.49 | 20.18 | 20.23 | 1,132,135 | -0.20(-0.96%) |
Apr 12, 2012 | 20.37 | 20.49 | 20.18 | 20.43 | 1,252,657 | +0.39(+1.96%) |
Apr 11, 2012 | 20.06 | 20.09 | 19.93 | 20.04 | 670,810 | +0.22(+1.10%) |
Apr 10, 2012 | 20.33 | 20.36 | 19.82 | 19.82 | 873,576 | -0.55(-2.72%) |
Apr 09, 2012 | 20.32 | 20.43 | 20.23 | 20.37 | 612,825 | -0.24(-1.16%) |
Apr 05, 2012 | 20.64 | 20.82 | 20.54 | 20.61 | 388,583 | -0.06(-0.31%) |
Apr 04, 2012 | 20.59 | 20.75 | 20.42 | 20.68 | 1,046,842 | -0.12(-0.57%) |
Apr 03, 2012 | 20.70 | 20.92 | 20.63 | 20.79 | 832,012 | +0.07(+0.34%) |
Apr 02, 2012 | 20.75 | 20.93 | 20.65 | 20.72 | 1,156,781 | -0.06(-0.27%) |
Mar 30, 2012 | 20.93 | 21.04 | 20.66 | 20.78 | 772,985 | -0.06(-0.27%) |
Mar 29, 2012 | 20.68 | 20.86 | 20.58 | 20.84 | 790,767 | +0.01(+0.07%) |
Mar 28, 2012 | 20.91 | 20.93 | 20.46 | 20.82 | 951,865 | -0.06(-0.30%) |
Mar 27, 2012 | 20.96 | 21.05 | 20.88 | 20.89 | 520,828 | -0.04(-0.17%) |
Mar 26, 2012 | 20.96 | 21.07 | 20.75 | 20.92 | 831,987 | +0.10(+0.47%) |
Mar 23, 2012 | 20.56 | 20.83 | 20.37 | 20.82 | 975,542 | +0.24(+1.16%) |
Mar 22, 2012 | 20.75 | 20.75 | 20.37 | 20.58 | 768,528 | -0.25(-1.21%) |
Mar 21, 2012 | 20.91 | 20.96 | 20.75 | 20.84 | 690,479 | -0.09(-0.44%) |
Mar 20, 2012 | 20.79 | 20.99 | 20.66 | 20.93 | 660,135 | +0.01(+0.03%) |
Mar 19, 2012 | 20.89 | 21.13 | 20.77 | 20.92 | 965,499 | +0.06(+0.27%) |
Mar 16, 2012 | 20.86 | 21.05 | 20.80 | 20.86 | 1,872,544 | -0.07(-0.34%) |
Mar 15, 2012 | 20.86 | 21.01 | 20.72 | 20.93 | 1,370,045 | +0.04(+0.20%) |
Mar 14, 2012 | 20.92 | 21.11 | 20.78 | 20.89 | 1,684,492 | -0.34(-1.59%) |
Mar 13, 2012 | 21.00 | 21.33 | 21.00 | 21.23 | 1,985,062 | +0.28(+1.34%) |
Mar 12, 2012 | 21.05 | 21.05 | 20.71 | 20.95 | 1,201,992 | -0.08(-0.40%) |
Mar 09, 2012 | 21.20 | 21.32 | 20.96 | 21.03 | 1,080,487 | -0.12(-0.56%) |
Mar 08, 2012 | 20.86 | 21.24 | 20.80 | 21.15 | 1,164,199 | +0.42(+2.02%) |
Mar 07, 2012 | 20.47 | 20.80 | 20.41 | 20.73 | 696,776 | +0.26(+1.29%) |
Mar 06, 2012 | 20.49 | 20.55 | 20.29 | 20.47 | 856,831 | -0.18(-0.88%) |
Mar 05, 2012 | 20.78 | 20.85 | 20.57 | 20.65 | 783,842 | -0.22(-1.03%) |
Mar 02, 2012 | 20.77 | 20.91 | 20.65 | 20.87 | 856,825 | +0.14(+0.67%) |