Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.76 | 18.91 | 18.44 | 18.79 | 1,216,253 | +0.09(+0.46%) |
May 30, 2012 | 19.12 | 19.23 | 18.69 | 18.71 | 604,191 | -0.57(-2.93%) |
May 29, 2012 | 19.17 | 19.37 | 19.10 | 19.27 | 393,739 | +0.27(+1.41%) |
May 25, 2012 | 19.27 | 19.27 | 18.91 | 19.01 | 365,282 | -0.21(-1.08%) |
May 24, 2012 | 19.05 | 19.24 | 18.87 | 19.21 | 561,211 | +0.23(+1.23%) |
May 23, 2012 | 18.47 | 19.07 | 18.30 | 18.98 | 765,678 | +0.33(+1.78%) |
May 22, 2012 | 18.79 | 18.99 | 18.52 | 18.65 | 553,486 | -0.19(-0.98%) |
May 21, 2012 | 18.25 | 18.96 | 18.25 | 18.83 | 1,172,321 | +0.59(+3.24%) |
May 18, 2012 | 18.51 | 18.74 | 18.15 | 18.24 | 835,699 | -0.25(-1.35%) |
May 17, 2012 | 19.48 | 19.58 | 18.41 | 18.49 | 2,026,651 | -0.96(-4.95%) |
May 16, 2012 | 19.28 | 19.63 | 19.21 | 19.45 | 1,250,686 | +0.21(+1.08%) |
May 15, 2012 | 18.76 | 19.48 | 18.47 | 19.25 | 1,309,681 | +0.50(+2.69%) |
May 14, 2012 | 18.62 | 18.90 | 18.18 | 18.74 | 685,576 | -0.10(-0.53%) |
May 11, 2012 | 18.59 | 18.93 | 18.53 | 18.84 | 1,082,199 | +0.12(+0.62%) |
May 10, 2012 | 19.09 | 19.19 | 18.46 | 18.73 | 1,476,886 | -0.18(-0.94%) |
May 09, 2012 | 18.99 | 19.19 | 18.79 | 18.90 | 880,937 | -0.37(-1.90%) |
May 08, 2012 | 19.21 | 19.36 | 19.02 | 19.27 | 614,544 | -0.05(-0.27%) |
May 07, 2012 | 19.17 | 19.52 | 19.17 | 19.32 | 755,928 | -0.02(-0.09%) |
May 04, 2012 | 19.50 | 19.62 | 19.05 | 19.34 | 1,117,741 | -0.34(-1.71%) |
May 03, 2012 | 19.96 | 20.02 | 19.50 | 19.67 | 1,838,236 | -0.44(-2.17%) |
May 02, 2012 | 19.42 | 20.21 | 19.42 | 20.11 | 1,032,998 | +0.47(+2.39%) |
May 01, 2012 | 19.16 | 19.79 | 19.02 | 19.64 | 1,479,818 | +0.45(+2.36%) |
Apr 30, 2012 | 19.39 | 19.45 | 19.13 | 19.19 | 1,288,504 | -0.26(-1.35%) |
Apr 27, 2012 | 19.31 | 19.85 | 18.92 | 19.45 | 1,497,050 | -0.19(-0.94%) |
Apr 26, 2012 | 20.01 | 20.32 | 18.97 | 19.64 | 3,796,551 | -1.38(-6.57%) |
Apr 25, 2012 | 21.06 | 21.18 | 20.89 | 21.02 | 1,134,470 | +0.28(+1.37%) |
Apr 24, 2012 | 20.67 | 20.82 | 20.41 | 20.73 | 671,850 | +0.13(+0.63%) |
Apr 23, 2012 | 20.23 | 20.70 | 19.93 | 20.60 | 1,101,176 | -0.01(-0.04%) |
Apr 20, 2012 | 20.74 | 20.74 | 20.33 | 20.61 | 716,047 | +0.16(+0.76%) |
Apr 19, 2012 | 21.04 | 21.08 | 20.26 | 20.46 | 916,479 | -0.56(-2.65%) |
Apr 18, 2012 | 20.91 | 21.04 | 20.76 | 21.01 | 506,374 | +0.06(+0.27%) |
Apr 17, 2012 | 20.93 | 21.21 | 20.80 | 20.96 | 585,851 | +0.19(+0.94%) |
Apr 16, 2012 | 20.61 | 20.93 | 20.24 | 20.76 | 565,123 | +0.35(+1.71%) |
Apr 13, 2012 | 20.48 | 20.66 | 20.41 | 20.41 | 745,765 | -0.20(-0.98%) |
Apr 12, 2012 | 20.30 | 20.73 | 20.14 | 20.61 | 744,833 | +0.38(+1.90%) |
Apr 11, 2012 | 20.14 | 20.31 | 19.94 | 20.23 | 803,942 | +0.31(+1.54%) |
Apr 10, 2012 | 20.12 | 20.12 | 19.77 | 19.92 | 1,113,659 | -0.31(-1.56%) |
Apr 09, 2012 | 20.29 | 20.40 | 20.15 | 20.24 | 478,294 | -0.41(-1.96%) |
Apr 05, 2012 | 20.37 | 20.77 | 20.37 | 20.65 | 576,260 | +0.12(+0.57%) |
Apr 04, 2012 | 20.54 | 20.71 | 20.30 | 20.53 | 483,220 | -0.25(-1.22%) |
Apr 03, 2012 | 20.90 | 20.98 | 20.63 | 20.78 | 335,003 | -0.05(-0.25%) |
Apr 02, 2012 | 20.57 | 20.90 | 20.41 | 20.84 | 893,126 | +0.27(+1.30%) |
Mar 30, 2012 | 20.79 | 20.98 | 20.51 | 20.57 | 782,415 | -0.04(-0.19%) |
Mar 29, 2012 | 20.54 | 20.68 | 20.36 | 20.61 | 603,836 | -0.00(-0.02%) |
Mar 28, 2012 | 20.77 | 20.82 | 20.35 | 20.61 | 767,099 | -0.09(-0.44%) |
Mar 27, 2012 | 20.80 | 21.02 | 20.66 | 20.70 | 1,401,352 | -0.15(-0.72%) |
Mar 26, 2012 | 20.94 | 21.12 | 20.71 | 20.85 | 707,562 | +0.22(+1.05%) |
Mar 23, 2012 | 20.56 | 20.67 | 20.21 | 20.64 | 538,815 | +0.16(+0.80%) |
Mar 22, 2012 | 20.61 | 20.70 | 20.29 | 20.47 | 733,594 | -0.33(-1.58%) |
Mar 21, 2012 | 20.75 | 20.96 | 20.64 | 20.80 | 848,681 | +0.22(+1.07%) |
Mar 20, 2012 | 20.83 | 20.89 | 20.49 | 20.58 | 859,716 | -0.31(-1.47%) |
Mar 19, 2012 | 20.63 | 21.03 | 20.60 | 20.89 | 1,470,930 | +0.30(+1.47%) |
Mar 16, 2012 | 21.16 | 21.21 | 20.55 | 20.58 | 1,811,684 | -0.63(-2.97%) |
Mar 15, 2012 | 20.57 | 21.27 | 20.57 | 21.21 | 1,026,402 | +0.67(+3.26%) |
Mar 14, 2012 | 20.65 | 20.74 | 20.39 | 20.55 | 761,650 | -0.17(-0.83%) |
Mar 13, 2012 | 20.61 | 20.74 | 20.37 | 20.72 | 975,887 | +0.33(+1.61%) |
Mar 12, 2012 | 20.42 | 20.69 | 20.19 | 20.39 | 611,107 | +0.04(+0.19%) |
Mar 09, 2012 | 19.89 | 20.49 | 19.89 | 20.35 | 1,296,384 | +0.45(+2.25%) |
Mar 08, 2012 | 19.55 | 19.98 | 19.04 | 19.90 | 791,973 | +0.49(+2.51%) |
Mar 07, 2012 | 19.31 | 19.47 | 19.14 | 19.42 | 488,933 | +0.21(+1.08%) |
Mar 06, 2012 | 19.73 | 19.73 | 19.09 | 19.21 | 1,377,757 | -0.42(-2.13%) |
Mar 05, 2012 | 19.31 | 19.65 | 19.25 | 19.63 | 549,762 | +0.21(+1.09%) |
Mar 02, 2012 | 19.58 | 19.58 | 19.24 | 19.42 | 1,062,581 | -0.10(-0.53%) |