Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 19.07 | 19.58 | 19.05 | 19.56 | 49,645 | +0.49(+2.57%) |
May 30, 2012 | 18.67 | 19.19 | 18.59 | 19.07 | 27,939 | +0.27(+1.44%) |
May 29, 2012 | 18.33 | 18.92 | 18.33 | 18.80 | 39,246 | +0.44(+2.40%) |
May 25, 2012 | 18.28 | 18.48 | 18.01 | 18.36 | 52,443 | +0.11(+0.60%) |
May 24, 2012 | 18.82 | 18.82 | 17.85 | 18.25 | 41,612 | -0.64(-3.39%) |
May 23, 2012 | 19.11 | 19.11 | 18.18 | 18.89 | 46,977 | -0.37(-1.92%) |
May 22, 2012 | 18.84 | 19.49 | 18.52 | 19.26 | 84,227 | +0.42(+2.23%) |
May 21, 2012 | 18.08 | 18.95 | 17.99 | 18.84 | 12,527 | +0.85(+4.72%) |
May 18, 2012 | 17.70 | 18.32 | 17.70 | 17.99 | 52,977 | +0.12(+0.67%) |
May 17, 2012 | 18.76 | 18.76 | 17.67 | 17.87 | 100,037 | -0.89(-4.74%) |
May 16, 2012 | 18.77 | 19.12 | 18.53 | 18.76 | 108,606 | +0.00(+0.00%) |
May 15, 2012 | 18.07 | 18.83 | 17.71 | 18.76 | 66,317 | +0.41(+2.23%) |
May 14, 2012 | 19.15 | 19.36 | 18.27 | 18.35 | 32,193 | -0.98(-5.07%) |
May 11, 2012 | 19.12 | 19.63 | 19.08 | 19.33 | 32,950 | +0.10(+0.52%) |
May 10, 2012 | 20.28 | 20.33 | 18.85 | 19.23 | 108,019 | -1.20(-5.87%) |
May 09, 2012 | 20.73 | 20.97 | 20.26 | 20.43 | 61,425 | -0.58(-2.76%) |
May 08, 2012 | 20.79 | 21.11 | 20.50 | 21.01 | 98,348 | +0.16(+0.77%) |
May 07, 2012 | 20.42 | 21.15 | 20.02 | 20.85 | 62,686 | +0.29(+1.41%) |
May 04, 2012 | 20.50 | 20.92 | 20.14 | 20.56 | 40,484 | +0.25(+1.23%) |
May 03, 2012 | 20.50 | 20.50 | 20.25 | 20.31 | 32,768 | -0.24(-1.17%) |
May 02, 2012 | 20.75 | 20.75 | 19.85 | 20.55 | 108,301 | +0.28(+1.38%) |
May 01, 2012 | 21.14 | 21.36 | 20.17 | 20.27 | 32,087 | -0.88(-4.16%) |
Apr 30, 2012 | 21.49 | 21.50 | 20.80 | 21.15 | 152,099 | -0.13(-0.61%) |
Apr 27, 2012 | 20.94 | 21.33 | 20.62 | 21.28 | 51,986 | +0.11(+0.52%) |
Apr 26, 2012 | 20.49 | 21.37 | 20.44 | 21.17 | 48,109 | +0.58(+2.82%) |
Apr 25, 2012 | 20.88 | 20.88 | 20.39 | 20.59 | 38,368 | +0.19(+0.93%) |
Apr 24, 2012 | 19.97 | 20.50 | 19.39 | 20.40 | 58,863 | +0.50(+2.51%) |
Apr 23, 2012 | 20.01 | 20.73 | 19.32 | 19.90 | 63,652 | -0.35(-1.73%) |
Apr 20, 2012 | 21.90 | 21.90 | 19.92 | 20.25 | 993,999 | -1.09(-5.11%) |
Apr 19, 2012 | 18.95 | 21.48 | 18.95 | 21.34 | 40,041 | +2.32(+12.20%) |
Apr 18, 2012 | 19.14 | 19.14 | 18.45 | 19.02 | 30,601 | -0.18(-0.94%) |
Apr 17, 2012 | 20.15 | 20.28 | 18.90 | 19.20 | 23,320 | -1.54(-7.43%) |
Apr 16, 2012 | 21.30 | 21.40 | 20.47 | 20.74 | 28,576 | -0.98(-4.51%) |
Apr 13, 2012 | 21.96 | 22.13 | 21.48 | 21.72 | 33,760 | -0.45(-2.03%) |
Apr 12, 2012 | 22.00 | 22.25 | 21.56 | 22.17 | 44,736 | +0.25(+1.14%) |
Apr 11, 2012 | 20.96 | 22.00 | 20.96 | 21.92 | 71,765 | +0.75(+3.54%) |
Apr 10, 2012 | 21.36 | 21.66 | 20.91 | 21.17 | 12,930 | -0.13(-0.61%) |
Apr 09, 2012 | 20.71 | 21.49 | 20.57 | 21.30 | 27,380 | +0.18(+0.85%) |
Apr 05, 2012 | 20.91 | 21.50 | 20.25 | 21.12 | 10,172 | +0.10(+0.48%) |
Apr 04, 2012 | 21.25 | 21.25 | 20.66 | 21.02 | 26,380 | -0.52(-2.41%) |
Apr 03, 2012 | 20.23 | 21.99 | 20.23 | 21.54 | 72,724 | +1.14(+5.59%) |
Apr 02, 2012 | 19.99 | 20.40 | 19.93 | 20.40 | 18,137 | +0.45(+2.26%) |
Mar 30, 2012 | 20.16 | 20.32 | 19.56 | 19.95 | 10,937 | -0.10(-0.50%) |
Mar 29, 2012 | 20.09 | 20.23 | 19.98 | 20.05 | 3,748 | -0.18(-0.89%) |
Mar 28, 2012 | 20.38 | 20.47 | 20.00 | 20.23 | 7,468 | +0.00(+0.00%) |
Mar 27, 2012 | 20.87 | 20.87 | 19.57 | 20.23 | 15,526 | -0.70(-3.34%) |
Mar 26, 2012 | 20.96 | 21.00 | 20.72 | 20.93 | 24,147 | +0.13(+0.62%) |
Mar 23, 2012 | 20.15 | 20.80 | 19.63 | 20.80 | 11,265 | +0.68(+3.38%) |
Mar 22, 2012 | 20.50 | 20.50 | 19.60 | 20.12 | 13,343 | -0.60(-2.90%) |
Mar 21, 2012 | 20.96 | 20.97 | 20.10 | 20.72 | 25,867 | -0.06(-0.29%) |
Mar 20, 2012 | 20.01 | 21.62 | 19.70 | 20.78 | 18,245 | +0.41(+2.01%) |
Mar 19, 2012 | 20.02 | 20.90 | 20.00 | 20.37 | 28,737 | -0.20(-0.97%) |
Mar 16, 2012 | 21.01 | 21.04 | 20.39 | 20.57 | 12,023 | -0.49(-2.33%) |
Mar 15, 2012 | 20.93 | 21.28 | 20.88 | 21.06 | 5,527 | +0.27(+1.30%) |
Mar 14, 2012 | 21.35 | 21.35 | 20.68 | 20.79 | 3,992 | -0.59(-2.76%) |
Mar 13, 2012 | 21.48 | 21.50 | 20.97 | 21.38 | 11,095 | +0.04(+0.19%) |
Mar 12, 2012 | 21.52 | 21.52 | 21.01 | 21.34 | 6,448 | +0.38(+1.81%) |
Mar 09, 2012 | 18.97 | 21.74 | 18.97 | 20.96 | 23,757 | +1.99(+10.49%) |
Mar 08, 2012 | 19.52 | 19.52 | 18.80 | 18.97 | 10,203 | -0.52(-2.67%) |
Mar 07, 2012 | 19.50 | 19.51 | 19.22 | 19.49 | 6,774 | +0.04(+0.21%) |
Mar 06, 2012 | 19.87 | 20.04 | 19.11 | 19.45 | 8,300 | -0.57(-2.85%) |
Mar 05, 2012 | 18.70 | 20.02 | 18.70 | 20.02 | 9,996 | +1.55(+8.39%) |
Mar 02, 2012 | 20.41 | 21.08 | 18.26 | 18.47 | 32,283 | -2.41(-11.54%) |