Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.79 | 18.82 | 18.49 | 18.72 | 351,313 | -0.11(-0.57%) |
May 30, 2012 | 19.01 | 19.01 | 18.74 | 18.83 | 138,228 | -0.39(-2.01%) |
May 29, 2012 | 19.12 | 19.24 | 19.00 | 19.21 | 200,277 | +0.27(+1.43%) |
May 25, 2012 | 18.88 | 19.01 | 18.88 | 18.94 | 115,516 | +0.06(+0.33%) |
May 24, 2012 | 18.87 | 18.94 | 18.73 | 18.88 | 109,090 | +0.05(+0.24%) |
May 23, 2012 | 18.54 | 18.88 | 18.45 | 18.83 | 274,476 | +0.17(+0.92%) |
May 22, 2012 | 18.64 | 18.84 | 18.59 | 18.66 | 154,301 | +0.09(+0.48%) |
May 21, 2012 | 18.18 | 18.60 | 18.11 | 18.57 | 268,513 | +0.41(+2.23%) |
May 18, 2012 | 18.41 | 18.47 | 18.13 | 18.17 | 177,501 | -0.15(-0.84%) |
May 17, 2012 | 19.01 | 19.01 | 18.32 | 18.32 | 443,270 | -0.66(-3.46%) |
May 16, 2012 | 19.17 | 19.27 | 18.98 | 18.98 | 222,282 | -0.06(-0.33%) |
May 15, 2012 | 19.10 | 19.29 | 19.02 | 19.04 | 210,130 | -0.07(-0.38%) |
May 14, 2012 | 19.26 | 19.28 | 19.10 | 19.11 | 720,417 | -0.31(-1.58%) |
May 11, 2012 | 19.32 | 19.61 | 19.32 | 19.42 | 123,044 | -0.05(-0.23%) |
May 10, 2012 | 19.53 | 19.59 | 19.38 | 19.46 | 174,684 | +0.10(+0.51%) |
May 09, 2012 | 19.25 | 19.48 | 19.14 | 19.37 | 212,196 | -0.07(-0.37%) |
May 08, 2012 | 19.59 | 19.59 | 19.09 | 19.44 | 535,127 | -0.34(-1.73%) |
May 07, 2012 | 19.82 | 19.90 | 19.76 | 19.78 | 527,505 | -0.12(-0.59%) |
May 04, 2012 | 20.16 | 20.18 | 19.86 | 19.90 | 108,567 | -0.41(-2.00%) |
May 03, 2012 | 20.58 | 20.63 | 20.22 | 20.30 | 160,832 | -0.31(-1.49%) |
May 02, 2012 | 20.34 | 20.63 | 20.30 | 20.61 | 172,750 | +0.16(+0.79%) |
May 01, 2012 | 20.27 | 20.61 | 20.27 | 20.45 | 284,812 | +0.10(+0.49%) |
Apr 30, 2012 | 20.53 | 20.53 | 20.28 | 20.35 | 113,503 | -0.23(-1.09%) |
Apr 27, 2012 | 20.52 | 20.62 | 20.39 | 20.57 | 106,135 | +0.15(+0.75%) |
Apr 26, 2012 | 20.14 | 20.47 | 20.14 | 20.42 | 372,134 | +0.28(+1.39%) |
Apr 25, 2012 | 19.90 | 20.14 | 19.90 | 20.14 | 102,587 | +0.39(+1.96%) |
Apr 24, 2012 | 19.92 | 19.93 | 19.67 | 19.75 | 155,609 | -0.18(-0.90%) |
Apr 23, 2012 | 20.06 | 20.06 | 19.82 | 19.93 | 288,914 | -0.28(-1.38%) |
Apr 20, 2012 | 20.26 | 20.33 | 20.19 | 20.21 | 126,852 | -0.01(-0.04%) |
Apr 19, 2012 | 20.36 | 20.48 | 20.12 | 20.22 | 69,316 | -0.12(-0.58%) |
Apr 18, 2012 | 20.25 | 20.39 | 20.21 | 20.34 | 100,225 | +0.04(+0.18%) |
Apr 17, 2012 | 20.20 | 20.36 | 20.15 | 20.30 | 190,482 | +0.25(+1.26%) |
Apr 16, 2012 | 20.23 | 20.23 | 19.91 | 20.05 | 1,038,704 | -0.08(-0.40%) |
Apr 13, 2012 | 20.21 | 20.23 | 20.06 | 20.13 | 60,237 | -0.10(-0.49%) |
Apr 12, 2012 | 19.98 | 20.27 | 19.97 | 20.23 | 91,753 | +0.29(+1.44%) |
Apr 11, 2012 | 19.81 | 20.00 | 19.81 | 19.94 | 142,955 | +0.29(+1.49%) |
Apr 10, 2012 | 20.17 | 20.17 | 19.61 | 19.65 | 520,224 | -0.55(-2.74%) |
Apr 09, 2012 | 20.19 | 20.24 | 20.08 | 20.20 | 386,551 | -0.24(-1.19%) |
Apr 05, 2012 | 20.37 | 20.54 | 20.34 | 20.45 | 136,789 | +0.04(+0.22%) |
Apr 04, 2012 | 20.50 | 20.51 | 20.31 | 20.40 | 117,322 | -0.27(-1.31%) |
Apr 03, 2012 | 20.65 | 20.81 | 20.59 | 20.67 | 407,010 | -0.03(-0.13%) |
Apr 02, 2012 | 20.52 | 20.79 | 20.52 | 20.70 | 835,696 | +0.13(+0.61%) |
Mar 30, 2012 | 20.62 | 20.68 | 20.45 | 20.57 | 123,605 | +0.02(+0.09%) |
Mar 29, 2012 | 20.42 | 20.57 | 20.32 | 20.55 | 96,124 | -0.07(-0.35%) |
Mar 28, 2012 | 20.84 | 20.84 | 20.51 | 20.63 | 142,380 | -0.21(-0.99%) |
Mar 27, 2012 | 20.97 | 20.99 | 20.83 | 20.83 | 135,875 | -0.16(-0.77%) |
Mar 26, 2012 | 20.75 | 20.99 | 20.75 | 20.99 | 183,013 | +0.36(+1.75%) |
Mar 23, 2012 | 20.62 | 20.64 | 20.36 | 20.63 | 100,248 | +0.02(+0.09%) |
Mar 22, 2012 | 20.65 | 20.69 | 20.53 | 20.62 | 171,383 | -0.09(-0.44%) |
Mar 21, 2012 | 20.71 | 20.79 | 20.66 | 20.71 | 75,762 | +0.05(+0.22%) |
Mar 20, 2012 | 20.54 | 20.71 | 20.48 | 20.66 | 119,339 | -0.01(-0.04%) |
Mar 19, 2012 | 20.58 | 20.75 | 20.53 | 20.67 | 134,622 | +0.04(+0.17%) |
Mar 16, 2012 | 20.72 | 20.74 | 20.61 | 20.63 | 114,293 | -0.09(-0.43%) |
Mar 15, 2012 | 20.62 | 20.73 | 20.51 | 20.72 | 158,893 | +0.14(+0.70%) |
Mar 14, 2012 | 20.59 | 20.69 | 20.51 | 20.58 | 183,714 | -0.04(-0.17%) |
Mar 13, 2012 | 20.38 | 20.62 | 20.30 | 20.62 | 139,902 | +0.34(+1.69%) |
Mar 12, 2012 | 20.35 | 20.38 | 20.21 | 20.27 | 101,733 | -0.05(-0.22%) |
Mar 09, 2012 | 20.19 | 20.38 | 20.17 | 20.32 | 129,613 | +0.17(+0.85%) |
Mar 08, 2012 | 20.03 | 20.18 | 20.00 | 20.15 | 132,611 | +0.25(+1.27%) |
Mar 07, 2012 | 19.72 | 19.91 | 19.72 | 19.90 | 123,274 | +0.23(+1.14%) |
Mar 06, 2012 | 19.81 | 19.81 | 19.62 | 19.67 | 205,078 | -0.35(-1.75%) |
Mar 05, 2012 | 20.01 | 20.08 | 19.94 | 20.02 | 109,188 | -0.04(-0.18%) |
Mar 02, 2012 | 20.16 | 20.18 | 20.00 | 20.06 | 512,200 | -0.08(-0.40%) |