Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.96 | 19.29 | 18.77 | 19.16 | 1,213,797 | +0.18(+0.94%) |
May 30, 2012 | 19.18 | 19.19 | 18.95 | 18.98 | 723,660 | -0.45(-2.34%) |
May 29, 2012 | 19.23 | 19.45 | 19.13 | 19.43 | 1,271,084 | +0.39(+2.03%) |
May 25, 2012 | 19.03 | 19.23 | 19.00 | 19.05 | 974,007 | +0.00(+0.00%) |
May 24, 2012 | 18.90 | 19.05 | 18.71 | 19.05 | 1,440,381 | +0.25(+1.31%) |
May 23, 2012 | 18.63 | 18.83 | 18.35 | 18.80 | 1,014,818 | -0.02(-0.12%) |
May 22, 2012 | 18.83 | 19.14 | 18.68 | 18.82 | 1,345,803 | +0.06(+0.33%) |
May 21, 2012 | 18.44 | 18.76 | 18.24 | 18.76 | 1,656,479 | +0.45(+2.45%) |
May 18, 2012 | 18.77 | 18.77 | 18.26 | 18.31 | 1,213,662 | -0.35(-1.89%) |
May 17, 2012 | 19.05 | 19.11 | 18.67 | 18.67 | 1,257,265 | -0.35(-1.83%) |
May 16, 2012 | 19.52 | 19.65 | 19.01 | 19.01 | 1,215,640 | -0.38(-1.97%) |
May 15, 2012 | 19.48 | 19.62 | 19.36 | 19.40 | 700,833 | -0.08(-0.43%) |
May 14, 2012 | 19.46 | 19.61 | 19.39 | 19.48 | 861,314 | -0.25(-1.28%) |
May 11, 2012 | 19.62 | 20.01 | 19.40 | 19.73 | 946,746 | -0.15(-0.73%) |
May 10, 2012 | 20.08 | 20.10 | 19.82 | 19.88 | 976,322 | +0.07(+0.37%) |
May 09, 2012 | 19.78 | 20.03 | 19.67 | 19.80 | 1,008,412 | -0.34(-1.70%) |
May 08, 2012 | 19.98 | 20.17 | 19.79 | 20.15 | 963,269 | -0.04(-0.19%) |
May 07, 2012 | 20.19 | 20.42 | 20.08 | 20.19 | 1,027,736 | -0.13(-0.66%) |
May 04, 2012 | 20.35 | 20.38 | 20.16 | 20.32 | 1,145,750 | -0.12(-0.58%) |
May 03, 2012 | 20.63 | 20.76 | 20.37 | 20.44 | 2,263,657 | -0.25(-1.19%) |
May 02, 2012 | 20.44 | 20.74 | 20.26 | 20.68 | 1,531,304 | +0.02(+0.11%) |
May 01, 2012 | 20.49 | 20.81 | 20.39 | 20.66 | 1,351,567 | +0.13(+0.66%) |
Apr 30, 2012 | 20.67 | 20.72 | 20.41 | 20.53 | 956,636 | -0.21(-1.00%) |
Apr 27, 2012 | 20.87 | 21.12 | 20.50 | 20.73 | 1,959,196 | +0.08(+0.41%) |
Apr 26, 2012 | 19.70 | 20.76 | 19.68 | 20.65 | 3,938,656 | +0.90(+4.57%) |
Apr 25, 2012 | 19.78 | 20.01 | 19.58 | 19.75 | 1,241,499 | +0.18(+0.92%) |
Apr 24, 2012 | 19.45 | 19.57 | 19.27 | 19.57 | 1,161,074 | +0.19(+0.98%) |
Apr 23, 2012 | 19.14 | 19.42 | 18.95 | 19.38 | 1,320,867 | -0.30(-1.54%) |
Apr 20, 2012 | 19.91 | 19.92 | 19.67 | 19.68 | 698,073 | -0.06(-0.28%) |
Apr 19, 2012 | 19.88 | 20.06 | 19.60 | 19.74 | 892,333 | -0.13(-0.65%) |
Apr 18, 2012 | 19.97 | 20.07 | 19.82 | 19.87 | 1,008,255 | -0.26(-1.31%) |
Apr 17, 2012 | 19.96 | 20.23 | 19.88 | 20.13 | 1,596,340 | +0.45(+2.31%) |
Apr 16, 2012 | 19.84 | 20.06 | 19.55 | 19.68 | 947,601 | +0.02(+0.11%) |
Apr 13, 2012 | 20.23 | 20.23 | 19.65 | 19.65 | 971,085 | -0.60(-2.96%) |
Apr 12, 2012 | 19.88 | 20.25 | 19.78 | 20.25 | 815,689 | +0.44(+2.21%) |
Apr 11, 2012 | 19.78 | 19.89 | 19.68 | 19.82 | 975,273 | +0.34(+1.76%) |
Apr 10, 2012 | 19.78 | 20.07 | 19.42 | 19.47 | 1,996,063 | -0.20(-1.00%) |
Apr 09, 2012 | 19.67 | 19.75 | 19.45 | 19.67 | 1,122,188 | -0.42(-2.09%) |
Apr 05, 2012 | 20.02 | 20.19 | 19.97 | 20.09 | 796,189 | +0.00(+0.00%) |
Apr 04, 2012 | 20.25 | 20.34 | 19.97 | 20.09 | 1,318,956 | -0.44(-2.16%) |
Apr 03, 2012 | 20.48 | 20.62 | 20.25 | 20.53 | 1,304,533 | +0.05(+0.25%) |
Apr 02, 2012 | 20.42 | 20.66 | 20.31 | 20.48 | 1,638,055 | +0.01(+0.03%) |
Mar 30, 2012 | 20.53 | 20.59 | 20.22 | 20.48 | 1,182,808 | +0.13(+0.63%) |
Mar 29, 2012 | 20.47 | 20.54 | 20.24 | 20.35 | 1,077,817 | -0.31(-1.52%) |
Mar 28, 2012 | 20.85 | 20.96 | 20.43 | 20.66 | 1,736,041 | -0.21(-0.99%) |
Mar 27, 2012 | 21.22 | 21.22 | 20.77 | 20.87 | 1,453,441 | -0.33(-1.55%) |
Mar 26, 2012 | 21.09 | 21.33 | 21.00 | 21.20 | 1,602,314 | +0.29(+1.39%) |
Mar 23, 2012 | 20.58 | 20.92 | 20.48 | 20.91 | 999,125 | +0.34(+1.63%) |
Mar 22, 2012 | 20.68 | 20.85 | 20.39 | 20.57 | 1,322,187 | -0.23(-1.10%) |
Mar 21, 2012 | 20.94 | 20.99 | 20.74 | 20.80 | 1,186,547 | -0.06(-0.27%) |
Mar 20, 2012 | 20.58 | 20.95 | 20.54 | 20.86 | 822,413 | +0.07(+0.35%) |
Mar 19, 2012 | 20.70 | 20.97 | 20.43 | 20.78 | 910,170 | +0.03(+0.13%) |
Mar 16, 2012 | 20.73 | 20.86 | 20.62 | 20.76 | 2,155,002 | +0.07(+0.35%) |
Mar 15, 2012 | 20.51 | 20.87 | 20.33 | 20.68 | 1,574,107 | +0.21(+1.04%) |
Mar 14, 2012 | 20.61 | 20.66 | 20.19 | 20.47 | 1,045,874 | -0.17(-0.84%) |
Mar 13, 2012 | 19.94 | 20.65 | 19.87 | 20.65 | 1,396,631 | +0.85(+4.32%) |
Mar 12, 2012 | 19.85 | 19.90 | 19.67 | 19.79 | 686,491 | -0.01(-0.06%) |
Mar 09, 2012 | 19.57 | 19.92 | 19.49 | 19.80 | 711,243 | +0.28(+1.43%) |
Mar 08, 2012 | 19.53 | 19.57 | 19.32 | 19.52 | 710,743 | +0.24(+1.25%) |
Mar 07, 2012 | 19.19 | 19.43 | 19.05 | 19.28 | 1,205,425 | +0.18(+0.97%) |
Mar 06, 2012 | 19.33 | 19.37 | 19.02 | 19.10 | 1,146,624 | -0.59(-3.01%) |
Mar 05, 2012 | 19.85 | 19.91 | 19.59 | 19.69 | 888,524 | -0.25(-1.23%) |
Mar 02, 2012 | 20.13 | 20.32 | 19.87 | 19.94 | 1,441,589 | -0.25(-1.24%) |