Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.45 | 18.63 | 18.23 | 18.49 | 194,719 | +0.08(+0.45%) |
May 30, 2012 | 18.57 | 18.65 | 18.39 | 18.41 | 165,188 | -0.31(-1.67%) |
May 29, 2012 | 18.78 | 18.78 | 18.49 | 18.72 | 111,278 | +0.12(+0.64%) |
May 25, 2012 | 18.79 | 18.81 | 18.54 | 18.60 | 173,093 | -0.23(-1.22%) |
May 24, 2012 | 18.68 | 18.84 | 18.49 | 18.83 | 173,058 | +0.22(+1.16%) |
May 23, 2012 | 18.40 | 18.67 | 18.27 | 18.62 | 153,738 | +0.08(+0.41%) |
May 22, 2012 | 18.49 | 18.76 | 18.43 | 18.54 | 253,129 | +0.05(+0.26%) |
May 21, 2012 | 18.44 | 18.65 | 18.28 | 18.49 | 212,376 | +0.15(+0.80%) |
May 18, 2012 | 18.33 | 18.62 | 18.30 | 18.35 | 335,077 | +0.01(+0.08%) |
May 17, 2012 | 18.57 | 18.61 | 18.29 | 18.33 | 429,539 | -0.22(-1.20%) |
May 16, 2012 | 18.83 | 18.95 | 18.51 | 18.56 | 288,268 | -0.19(-1.00%) |
May 15, 2012 | 18.81 | 18.99 | 18.66 | 18.74 | 268,242 | -0.01(-0.07%) |
May 14, 2012 | 18.84 | 18.96 | 18.71 | 18.76 | 249,079 | -0.27(-1.42%) |
May 11, 2012 | 19.23 | 19.38 | 18.95 | 19.03 | 467,824 | -0.40(-2.04%) |
May 10, 2012 | 19.38 | 19.50 | 19.28 | 19.42 | 355,840 | +0.22(+1.16%) |
May 09, 2012 | 19.44 | 19.49 | 19.12 | 19.20 | 396,389 | -0.48(-2.44%) |
May 08, 2012 | 19.19 | 19.71 | 19.16 | 19.68 | 642,098 | +0.35(+1.83%) |
May 07, 2012 | 19.04 | 19.49 | 19.04 | 19.33 | 284,060 | +0.20(+1.05%) |
May 04, 2012 | 19.24 | 19.26 | 18.98 | 19.13 | 260,296 | -0.22(-1.11%) |
May 03, 2012 | 19.50 | 19.53 | 19.20 | 19.34 | 216,927 | -0.12(-0.61%) |
May 02, 2012 | 19.34 | 19.56 | 19.13 | 19.46 | 290,642 | +0.03(+0.14%) |
May 01, 2012 | 19.51 | 19.81 | 19.41 | 19.43 | 467,709 | -0.11(-0.57%) |
Apr 30, 2012 | 19.89 | 19.89 | 19.52 | 19.54 | 256,656 | -0.39(-1.95%) |
Apr 27, 2012 | 19.74 | 20.00 | 19.53 | 19.93 | 293,668 | +0.27(+1.38%) |
Apr 26, 2012 | 19.45 | 19.74 | 19.34 | 19.66 | 385,911 | +0.13(+0.68%) |
Apr 25, 2012 | 19.98 | 20.11 | 19.34 | 19.53 | 468,939 | -0.38(-1.89%) |
Apr 24, 2012 | 19.62 | 19.99 | 19.62 | 19.90 | 262,583 | +0.29(+1.49%) |
Apr 23, 2012 | 19.63 | 19.68 | 19.44 | 19.61 | 230,920 | -0.25(-1.26%) |
Apr 20, 2012 | 19.88 | 20.04 | 19.74 | 19.86 | 240,056 | +0.21(+1.06%) |
Apr 19, 2012 | 19.73 | 19.88 | 19.45 | 19.65 | 289,621 | +0.01(+0.04%) |
Apr 18, 2012 | 19.81 | 19.81 | 19.55 | 19.65 | 201,648 | -0.20(-1.02%) |
Apr 17, 2012 | 19.59 | 20.03 | 19.59 | 19.85 | 264,429 | +0.39(+2.00%) |
Apr 16, 2012 | 19.37 | 19.60 | 19.20 | 19.46 | 160,563 | +0.22(+1.12%) |
Apr 13, 2012 | 19.63 | 19.64 | 19.21 | 19.24 | 310,974 | -0.47(-2.36%) |
Apr 12, 2012 | 19.49 | 19.86 | 19.49 | 19.71 | 486,532 | +0.24(+1.21%) |
Apr 11, 2012 | 19.46 | 19.49 | 19.28 | 19.47 | 377,739 | +0.25(+1.30%) |
Apr 10, 2012 | 19.54 | 19.59 | 19.20 | 19.22 | 405,391 | -0.28(-1.43%) |
Apr 09, 2012 | 19.47 | 19.63 | 19.42 | 19.50 | 289,362 | -0.33(-1.68%) |
Apr 05, 2012 | 19.81 | 19.95 | 19.75 | 19.83 | 191,580 | -0.13(-0.63%) |
Apr 04, 2012 | 20.00 | 20.16 | 19.81 | 19.96 | 234,752 | -0.32(-1.58%) |
Apr 03, 2012 | 20.40 | 20.48 | 20.06 | 20.28 | 305,338 | -0.14(-0.68%) |
Apr 02, 2012 | 20.00 | 20.46 | 19.86 | 20.42 | 391,213 | +0.42(+2.08%) |
Mar 30, 2012 | 20.31 | 20.31 | 19.88 | 20.00 | 302,192 | -0.14(-0.69%) |
Mar 29, 2012 | 20.06 | 20.20 | 19.78 | 20.14 | 247,411 | -0.10(-0.52%) |
Mar 28, 2012 | 20.15 | 20.36 | 20.05 | 20.24 | 264,253 | +0.07(+0.34%) |
Mar 27, 2012 | 20.19 | 20.30 | 20.09 | 20.18 | 366,689 | +0.01(+0.03%) |
Mar 26, 2012 | 20.00 | 20.26 | 19.93 | 20.17 | 383,059 | +0.35(+1.79%) |
Mar 23, 2012 | 19.86 | 19.88 | 19.57 | 19.81 | 362,569 | -0.10(-0.52%) |
Mar 22, 2012 | 19.81 | 20.04 | 19.69 | 19.92 | 685,718 | -0.08(-0.42%) |
Mar 21, 2012 | 20.06 | 20.09 | 19.95 | 20.00 | 404,239 | +0.00(+0.00%) |
Mar 20, 2012 | 19.98 | 20.13 | 19.91 | 20.00 | 403,930 | -0.08(-0.38%) |
Mar 19, 2012 | 19.68 | 20.15 | 19.38 | 20.08 | 530,291 | +0.38(+1.94%) |
Mar 16, 2012 | 19.73 | 19.95 | 19.57 | 19.70 | 592,753 | -0.01(-0.04%) |
Mar 15, 2012 | 19.31 | 19.74 | 19.23 | 19.70 | 333,738 | +0.44(+2.31%) |
Mar 14, 2012 | 19.33 | 19.52 | 19.10 | 19.26 | 265,039 | -0.04(-0.22%) |
Mar 13, 2012 | 18.80 | 19.32 | 18.80 | 19.30 | 297,765 | +0.57(+3.04%) |
Mar 12, 2012 | 18.79 | 18.82 | 18.50 | 18.73 | 296,937 | -0.04(-0.22%) |
Mar 09, 2012 | 18.59 | 18.89 | 18.55 | 18.77 | 253,234 | +0.20(+1.07%) |
Mar 08, 2012 | 18.51 | 18.61 | 18.34 | 18.57 | 183,471 | +0.19(+1.01%) |
Mar 07, 2012 | 18.25 | 18.46 | 18.12 | 18.39 | 231,097 | +0.24(+1.33%) |
Mar 06, 2012 | 18.21 | 18.34 | 18.05 | 18.14 | 286,341 | -0.25(-1.38%) |
Mar 05, 2012 | 18.23 | 18.51 | 18.17 | 18.40 | 296,885 | +0.12(+0.68%) |
Mar 02, 2012 | 18.89 | 18.96 | 18.17 | 18.28 | 512,318 | -0.61(-3.24%) |