Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.98 | 19.01 | 18.71 | 18.81 | 1,494,392 | -0.22(-1.14%) |
May 30, 2012 | 19.03 | 19.10 | 18.78 | 19.02 | 955,248 | -0.16(-0.85%) |
May 29, 2012 | 18.92 | 19.30 | 18.92 | 19.18 | 996,330 | +0.40(+2.11%) |
May 25, 2012 | 18.73 | 18.97 | 18.73 | 18.79 | 988,213 | -0.01(-0.05%) |
May 24, 2012 | 18.80 | 18.87 | 18.59 | 18.80 | 1,647,126 | +0.04(+0.19%) |
May 23, 2012 | 18.32 | 18.76 | 18.17 | 18.76 | 1,621,510 | +0.29(+1.57%) |
May 22, 2012 | 18.48 | 18.59 | 18.25 | 18.47 | 1,674,913 | -0.02(-0.10%) |
May 21, 2012 | 18.03 | 18.50 | 17.98 | 18.49 | 1,171,588 | +0.52(+2.90%) |
May 18, 2012 | 18.14 | 18.30 | 17.89 | 17.97 | 2,283,432 | -0.15(-0.83%) |
May 17, 2012 | 18.49 | 18.55 | 18.12 | 18.12 | 1,880,697 | -0.39(-2.10%) |
May 16, 2012 | 18.63 | 18.70 | 18.40 | 18.51 | 1,581,872 | -0.04(-0.24%) |
May 15, 2012 | 18.48 | 18.79 | 18.42 | 18.55 | 1,627,429 | +0.03(+0.14%) |
May 14, 2012 | 18.61 | 18.78 | 18.33 | 18.52 | 1,279,217 | -0.27(-1.45%) |
May 11, 2012 | 18.78 | 19.04 | 18.77 | 18.80 | 1,029,458 | -0.14(-0.74%) |
May 10, 2012 | 19.07 | 19.18 | 18.87 | 18.94 | 1,142,611 | +0.00(+0.00%) |
May 09, 2012 | 18.94 | 19.12 | 18.83 | 18.94 | 1,354,259 | -0.13(-0.69%) |
May 08, 2012 | 18.88 | 19.15 | 18.73 | 19.07 | 1,851,686 | -0.01(-0.05%) |
May 07, 2012 | 18.98 | 19.13 | 18.80 | 19.08 | 1,048,372 | -0.02(-0.09%) |
May 04, 2012 | 19.31 | 19.40 | 18.92 | 19.09 | 1,277,623 | -0.39(-1.98%) |
May 03, 2012 | 19.37 | 19.79 | 19.34 | 19.48 | 1,732,327 | +0.09(+0.45%) |
May 02, 2012 | 19.53 | 19.53 | 19.21 | 19.39 | 1,823,308 | -0.20(-1.03%) |
May 01, 2012 | 19.52 | 19.94 | 19.46 | 19.60 | 2,115,402 | -0.14(-0.71%) |
Apr 30, 2012 | 20.01 | 20.01 | 19.57 | 19.74 | 2,220,042 | -0.36(-1.79%) |
Apr 27, 2012 | 20.47 | 20.66 | 19.89 | 20.10 | 3,123,003 | -0.57(-2.76%) |
Apr 26, 2012 | 20.47 | 20.74 | 20.40 | 20.67 | 2,544,232 | +0.20(+0.99%) |
Apr 25, 2012 | 20.72 | 20.82 | 20.43 | 20.47 | 1,033,721 | +0.02(+0.09%) |
Apr 24, 2012 | 20.49 | 20.57 | 20.35 | 20.45 | 1,000,322 | +0.02(+0.09%) |
Apr 23, 2012 | 20.44 | 20.52 | 20.28 | 20.43 | 1,160,648 | -0.26(-1.27%) |
Apr 20, 2012 | 20.66 | 20.91 | 20.60 | 20.69 | 1,619,029 | +0.11(+0.55%) |
Apr 19, 2012 | 20.45 | 21.01 | 20.45 | 20.58 | 1,208,026 | -0.40(-1.89%) |
Apr 18, 2012 | 21.06 | 21.19 | 20.97 | 20.97 | 935,456 | -0.27(-1.28%) |
Apr 17, 2012 | 21.00 | 21.30 | 21.00 | 21.25 | 972,504 | +0.45(+2.15%) |
Apr 16, 2012 | 20.98 | 20.98 | 20.65 | 20.80 | 1,208,406 | +0.02(+0.08%) |
Apr 13, 2012 | 21.11 | 21.18 | 20.76 | 20.78 | 715,876 | -0.43(-2.03%) |
Apr 12, 2012 | 20.98 | 21.32 | 20.97 | 21.21 | 509,217 | +0.27(+1.30%) |
Apr 11, 2012 | 20.95 | 21.08 | 20.87 | 20.94 | 1,152,315 | +0.20(+0.97%) |
Apr 10, 2012 | 20.93 | 21.02 | 20.62 | 20.74 | 1,541,267 | -0.29(-1.38%) |
Apr 09, 2012 | 21.16 | 21.21 | 20.96 | 21.03 | 820,097 | -0.51(-2.37%) |
Apr 05, 2012 | 21.54 | 21.66 | 21.45 | 21.54 | 1,270,358 | -0.14(-0.65%) |
Apr 04, 2012 | 21.77 | 21.80 | 21.62 | 21.68 | 1,524,367 | -0.27(-1.24%) |
Apr 03, 2012 | 21.99 | 22.06 | 21.84 | 21.95 | 1,466,415 | -0.08(-0.36%) |
Apr 02, 2012 | 22.18 | 22.27 | 21.78 | 22.03 | 1,610,364 | -0.21(-0.95%) |
Mar 30, 2012 | 22.41 | 22.41 | 22.17 | 22.24 | 965,108 | -0.03(-0.12%) |
Mar 29, 2012 | 22.15 | 22.30 | 21.99 | 22.27 | 896,190 | -0.02(-0.08%) |
Mar 28, 2012 | 22.63 | 22.68 | 22.13 | 22.28 | 1,455,914 | -0.34(-1.51%) |
Mar 27, 2012 | 22.75 | 22.81 | 22.59 | 22.63 | 1,036,578 | -0.10(-0.43%) |
Mar 26, 2012 | 22.64 | 22.78 | 22.52 | 22.72 | 556,793 | +0.32(+1.41%) |
Mar 23, 2012 | 22.51 | 22.51 | 22.27 | 22.41 | 514,139 | -0.03(-0.12%) |
Mar 22, 2012 | 22.32 | 22.49 | 22.23 | 22.43 | 916,954 | -0.11(-0.47%) |
Mar 21, 2012 | 22.54 | 22.64 | 22.50 | 22.54 | 736,678 | +0.00(+0.00%) |
Mar 20, 2012 | 22.65 | 22.66 | 22.38 | 22.54 | 1,161,904 | -0.31(-1.35%) |
Mar 19, 2012 | 22.97 | 23.17 | 22.79 | 22.85 | 1,216,541 | -0.21(-0.91%) |
Mar 16, 2012 | 23.12 | 23.25 | 23.02 | 23.06 | 1,532,211 | -0.01(-0.04%) |
Mar 15, 2012 | 23.00 | 23.27 | 22.87 | 23.07 | 1,153,386 | +0.12(+0.54%) |
Mar 14, 2012 | 23.06 | 23.28 | 22.79 | 22.94 | 793,647 | -0.15(-0.65%) |
Mar 13, 2012 | 22.91 | 23.11 | 22.65 | 23.09 | 1,810,356 | +0.37(+1.62%) |
Mar 12, 2012 | 23.16 | 23.21 | 22.66 | 22.72 | 1,246,173 | -0.42(-1.82%) |
Mar 09, 2012 | 22.94 | 23.20 | 22.93 | 23.15 | 655,550 | +0.23(+1.00%) |
Mar 08, 2012 | 23.00 | 23.06 | 22.67 | 22.92 | 790,643 | +0.14(+0.62%) |
Mar 07, 2012 | 22.75 | 22.88 | 22.60 | 22.78 | 987,649 | +0.04(+0.19%) |
Mar 06, 2012 | 22.86 | 22.90 | 22.57 | 22.73 | 1,603,817 | -0.41(-1.78%) |
Mar 05, 2012 | 23.21 | 23.22 | 23.00 | 23.15 | 1,135,036 | -0.16(-0.68%) |
Mar 02, 2012 | 23.17 | 23.37 | 23.07 | 23.30 | 1,487,043 | +0.07(+0.30%) |