Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 19.63 | 20.08 | 19.29 | 20.05 | 412,805 | +0.40(+2.04%) |
May 30, 2012 | 19.54 | 19.77 | 19.33 | 19.65 | 475,064 | -0.16(-0.81%) |
May 29, 2012 | 19.46 | 20.10 | 19.33 | 19.81 | 201,339 | +0.46(+2.38%) |
May 25, 2012 | 19.22 | 19.55 | 19.04 | 19.35 | 267,405 | +0.15(+0.78%) |
May 24, 2012 | 19.28 | 19.68 | 18.90 | 19.20 | 417,307 | -0.13(-0.67%) |
May 23, 2012 | 19.24 | 19.44 | 19.11 | 19.33 | 261,355 | -0.12(-0.62%) |
May 22, 2012 | 19.70 | 19.87 | 19.30 | 19.45 | 201,428 | -0.31(-1.57%) |
May 21, 2012 | 19.20 | 19.83 | 19.06 | 19.76 | 308,651 | +0.58(+3.02%) |
May 18, 2012 | 19.20 | 20.35 | 19.03 | 19.18 | 328,793 | +0.01(+0.05%) |
May 17, 2012 | 19.25 | 19.40 | 19.12 | 19.17 | 253,974 | -0.08(-0.42%) |
May 16, 2012 | 19.24 | 19.65 | 19.17 | 19.25 | 314,706 | +0.15(+0.79%) |
May 15, 2012 | 19.18 | 19.46 | 18.99 | 19.10 | 184,108 | +0.00(+0.00%) |
May 14, 2012 | 19.14 | 19.22 | 18.89 | 19.10 | 567,474 | -0.33(-1.70%) |
May 11, 2012 | 19.01 | 19.58 | 18.89 | 19.43 | 199,119 | +0.19(+0.99%) |
May 10, 2012 | 19.42 | 19.53 | 19.01 | 19.24 | 221,288 | -0.09(-0.47%) |
May 09, 2012 | 18.95 | 19.44 | 18.93 | 19.33 | 216,843 | +0.06(+0.31%) |
May 08, 2012 | 19.09 | 19.29 | 18.87 | 19.27 | 225,154 | -0.03(-0.16%) |
May 07, 2012 | 19.46 | 19.70 | 19.21 | 19.30 | 189,359 | -0.20(-1.03%) |
May 04, 2012 | 19.69 | 20.01 | 19.25 | 19.50 | 221,921 | -0.37(-1.86%) |
May 03, 2012 | 20.17 | 20.33 | 19.54 | 19.87 | 270,608 | -0.38(-1.88%) |
May 02, 2012 | 20.13 | 20.41 | 19.82 | 20.25 | 292,727 | -0.12(-0.59%) |
May 01, 2012 | 20.70 | 20.98 | 20.31 | 20.37 | 435,873 | -0.32(-1.55%) |
Apr 30, 2012 | 20.50 | 20.82 | 20.39 | 20.69 | 366,699 | +0.25(+1.22%) |
Apr 27, 2012 | 21.30 | 21.65 | 20.42 | 20.44 | 580,421 | -0.04(-0.20%) |
Apr 26, 2012 | 18.63 | 21.00 | 18.63 | 20.48 | 844,614 | +1.87(+10.05%) |
Apr 25, 2012 | 18.54 | 18.75 | 18.45 | 18.61 | 216,384 | +0.39(+2.14%) |
Apr 24, 2012 | 18.04 | 18.46 | 18.01 | 18.22 | 213,439 | +0.14(+0.77%) |
Apr 23, 2012 | 18.00 | 18.72 | 17.75 | 18.08 | 205,315 | -0.27(-1.47%) |
Apr 20, 2012 | 18.63 | 18.83 | 18.32 | 18.35 | 307,559 | +0.02(+0.11%) |
Apr 19, 2012 | 18.90 | 19.17 | 17.99 | 18.33 | 483,607 | -0.62(-3.27%) |
Apr 18, 2012 | 19.47 | 19.51 | 18.94 | 18.95 | 151,632 | -0.70(-3.56%) |
Apr 17, 2012 | 19.23 | 19.95 | 19.23 | 19.65 | 181,223 | +0.56(+2.93%) |
Apr 16, 2012 | 19.00 | 19.24 | 18.66 | 19.09 | 181,839 | +0.21(+1.11%) |
Apr 13, 2012 | 19.13 | 19.22 | 18.85 | 18.88 | 235,330 | -0.40(-2.07%) |
Apr 12, 2012 | 19.06 | 19.35 | 19.05 | 19.28 | 400,862 | +0.21(+1.10%) |
Apr 11, 2012 | 19.17 | 19.46 | 19.00 | 19.07 | 293,134 | +0.05(+0.26%) |
Apr 10, 2012 | 19.50 | 19.67 | 19.01 | 19.02 | 175,312 | -0.49(-2.51%) |
Apr 09, 2012 | 19.45 | 19.93 | 19.25 | 19.51 | 181,968 | -0.32(-1.61%) |
Apr 05, 2012 | 19.58 | 19.90 | 19.44 | 19.83 | 151,828 | +0.11(+0.56%) |
Apr 04, 2012 | 19.77 | 20.09 | 19.59 | 19.72 | 250,343 | -0.35(-1.74%) |
Apr 03, 2012 | 20.05 | 20.38 | 19.93 | 20.07 | 218,366 | -0.09(-0.45%) |
Apr 02, 2012 | 20.29 | 20.37 | 19.93 | 20.16 | 404,475 | -0.18(-0.88%) |
Mar 30, 2012 | 20.98 | 20.98 | 20.26 | 20.34 | 256,192 | -0.41(-1.98%) |
Mar 29, 2012 | 20.67 | 20.95 | 20.44 | 20.75 | 123,351 | -0.14(-0.67%) |
Mar 28, 2012 | 21.08 | 21.43 | 20.72 | 20.89 | 202,520 | -0.22(-1.04%) |
Mar 27, 2012 | 21.54 | 21.54 | 21.11 | 21.11 | 181,515 | -0.44(-2.04%) |
Mar 26, 2012 | 21.24 | 21.77 | 21.24 | 21.55 | 156,470 | +0.55(+2.62%) |
Mar 23, 2012 | 20.81 | 21.13 | 20.77 | 21.00 | 161,542 | +0.16(+0.77%) |
Mar 22, 2012 | 20.85 | 21.18 | 20.77 | 20.84 | 155,343 | -0.15(-0.71%) |
Mar 21, 2012 | 20.75 | 21.34 | 20.68 | 20.99 | 177,835 | +0.32(+1.55%) |
Mar 20, 2012 | 20.40 | 20.85 | 20.34 | 20.67 | 290,740 | +0.01(+0.05%) |
Mar 19, 2012 | 20.22 | 20.72 | 20.19 | 20.66 | 464,009 | +0.42(+2.08%) |
Mar 16, 2012 | 20.65 | 20.66 | 19.97 | 20.24 | 816,076 | -0.49(-2.36%) |
Mar 15, 2012 | 21.02 | 21.07 | 20.62 | 20.73 | 284,632 | -0.28(-1.33%) |
Mar 14, 2012 | 21.69 | 21.91 | 20.92 | 21.01 | 200,497 | -0.77(-3.54%) |
Mar 13, 2012 | 21.49 | 21.82 | 21.36 | 21.78 | 201,167 | +0.45(+2.11%) |
Mar 12, 2012 | 21.40 | 21.62 | 21.16 | 21.33 | 149,897 | -0.09(-0.42%) |
Mar 09, 2012 | 20.95 | 21.59 | 20.89 | 21.42 | 228,838 | +0.46(+2.19%) |
Mar 08, 2012 | 20.92 | 21.16 | 20.70 | 20.96 | 381,804 | +0.15(+0.72%) |
Mar 07, 2012 | 20.45 | 20.91 | 20.21 | 20.81 | 233,671 | +0.38(+1.86%) |
Mar 06, 2012 | 20.61 | 20.63 | 20.02 | 20.43 | 357,017 | -0.49(-2.34%) |
Mar 05, 2012 | 20.85 | 20.98 | 20.70 | 20.92 | 232,241 | -0.06(-0.29%) |
Mar 02, 2012 | 21.37 | 21.49 | 20.86 | 20.98 | 310,389 | -0.42(-1.96%) |