Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.97 | 18.13 | 17.50 | 17.66 | 569,271 | -0.36(-2.00%) |
May 30, 2012 | 18.36 | 18.36 | 17.94 | 18.02 | 376,811 | -0.47(-2.54%) |
May 29, 2012 | 18.38 | 18.91 | 18.36 | 18.49 | 410,810 | +0.14(+0.76%) |
May 25, 2012 | 18.20 | 18.59 | 18.18 | 18.35 | 352,255 | +0.16(+0.88%) |
May 24, 2012 | 18.50 | 18.55 | 17.93 | 18.19 | 518,285 | -0.24(-1.30%) |
May 23, 2012 | 18.38 | 18.47 | 18.05 | 18.43 | 637,579 | +0.03(+0.16%) |
May 22, 2012 | 18.71 | 18.72 | 18.30 | 18.40 | 537,319 | -0.32(-1.71%) |
May 21, 2012 | 18.49 | 18.89 | 18.21 | 18.72 | 437,653 | +0.29(+1.57%) |
May 18, 2012 | 18.86 | 19.16 | 18.34 | 18.43 | 609,645 | -0.49(-2.59%) |
May 17, 2012 | 19.49 | 19.61 | 18.90 | 18.92 | 430,076 | -0.61(-3.12%) |
May 16, 2012 | 20.13 | 20.18 | 19.46 | 19.53 | 576,019 | -0.56(-2.79%) |
May 15, 2012 | 20.14 | 20.49 | 19.96 | 20.09 | 717,278 | -0.11(-0.54%) |
May 14, 2012 | 20.24 | 20.36 | 20.14 | 20.20 | 441,138 | -0.32(-1.56%) |
May 11, 2012 | 20.33 | 20.89 | 20.24 | 20.52 | 503,965 | +0.06(+0.29%) |
May 10, 2012 | 20.81 | 20.84 | 20.30 | 20.46 | 443,599 | -0.19(-0.92%) |
May 09, 2012 | 20.53 | 20.93 | 20.33 | 20.65 | 662,342 | -0.21(-1.01%) |
May 08, 2012 | 20.53 | 20.91 | 20.39 | 20.86 | 757,490 | +0.03(+0.14%) |
May 07, 2012 | 20.49 | 20.96 | 20.47 | 20.83 | 425,986 | +0.22(+1.07%) |
May 04, 2012 | 20.80 | 20.80 | 20.43 | 20.61 | 599,902 | -0.34(-1.62%) |
May 03, 2012 | 21.81 | 21.90 | 20.76 | 20.95 | 603,533 | -0.93(-4.25%) |
May 02, 2012 | 21.43 | 22.00 | 21.30 | 21.88 | 493,959 | +0.20(+0.92%) |
May 01, 2012 | 21.48 | 22.02 | 21.28 | 21.68 | 703,945 | +0.16(+0.74%) |
Apr 30, 2012 | 21.78 | 21.86 | 21.40 | 21.52 | 451,878 | -0.24(-1.10%) |
Apr 27, 2012 | 21.35 | 21.92 | 20.96 | 21.76 | 656,830 | +0.60(+2.84%) |
Apr 26, 2012 | 20.90 | 21.35 | 20.46 | 21.16 | 776,500 | +0.96(+4.75%) |
Apr 25, 2012 | 19.99 | 20.31 | 19.90 | 20.20 | 285,861 | +0.63(+3.22%) |
Apr 24, 2012 | 19.65 | 20.01 | 19.45 | 19.57 | 411,304 | -0.04(-0.20%) |
Apr 23, 2012 | 19.73 | 19.73 | 19.29 | 19.61 | 376,285 | -0.53(-2.63%) |
Apr 20, 2012 | 20.67 | 20.69 | 20.08 | 20.14 | 359,903 | -0.19(-0.93%) |
Apr 19, 2012 | 20.47 | 20.90 | 20.07 | 20.33 | 414,851 | -0.11(-0.54%) |
Apr 18, 2012 | 20.45 | 20.58 | 20.26 | 20.44 | 339,886 | -0.24(-1.16%) |
Apr 17, 2012 | 20.48 | 20.82 | 20.41 | 20.68 | 356,319 | +0.42(+2.07%) |
Apr 16, 2012 | 20.45 | 20.55 | 20.15 | 20.26 | 391,428 | -0.06(-0.30%) |
Apr 13, 2012 | 20.67 | 20.69 | 20.18 | 20.32 | 323,633 | -0.48(-2.31%) |
Apr 12, 2012 | 20.38 | 20.93 | 20.38 | 20.80 | 267,348 | +0.53(+2.61%) |
Apr 11, 2012 | 20.32 | 20.51 | 20.11 | 20.27 | 396,399 | +0.18(+0.90%) |
Apr 10, 2012 | 20.19 | 20.33 | 19.70 | 20.09 | 611,733 | -0.16(-0.79%) |
Apr 09, 2012 | 20.29 | 20.52 | 20.11 | 20.25 | 471,768 | -0.45(-2.17%) |
Apr 05, 2012 | 20.61 | 20.88 | 20.57 | 20.70 | 588,310 | -0.03(-0.14%) |
Apr 04, 2012 | 21.21 | 21.22 | 20.47 | 20.73 | 888,959 | -0.79(-3.67%) |
Apr 03, 2012 | 21.50 | 21.62 | 21.30 | 21.52 | 436,670 | -0.07(-0.32%) |
Apr 02, 2012 | 21.35 | 21.63 | 21.08 | 21.59 | 419,195 | +0.15(+0.70%) |
Mar 30, 2012 | 21.84 | 21.88 | 21.35 | 21.44 | 462,010 | -0.15(-0.69%) |
Mar 29, 2012 | 21.56 | 21.64 | 21.18 | 21.59 | 349,642 | -0.08(-0.37%) |
Mar 28, 2012 | 21.89 | 21.99 | 21.32 | 21.67 | 268,196 | -0.25(-1.14%) |
Mar 27, 2012 | 21.92 | 22.30 | 21.85 | 21.92 | 288,777 | -0.01(-0.05%) |
Mar 26, 2012 | 21.51 | 22.28 | 21.51 | 21.93 | 416,310 | +0.55(+2.57%) |
Mar 23, 2012 | 21.16 | 21.46 | 21.00 | 21.38 | 242,241 | +0.20(+0.94%) |
Mar 22, 2012 | 21.08 | 21.39 | 20.91 | 21.18 | 313,263 | -0.19(-0.89%) |
Mar 21, 2012 | 21.40 | 21.56 | 21.15 | 21.37 | 308,323 | -0.02(-0.09%) |
Mar 20, 2012 | 21.32 | 21.57 | 21.23 | 21.39 | 353,734 | -0.16(-0.74%) |
Mar 19, 2012 | 21.51 | 21.81 | 21.28 | 21.55 | 269,765 | +0.08(+0.37%) |
Mar 16, 2012 | 21.81 | 21.86 | 21.42 | 21.47 | 616,021 | -0.22(-1.01%) |
Mar 15, 2012 | 21.47 | 21.72 | 21.14 | 21.69 | 389,917 | +0.34(+1.59%) |
Mar 14, 2012 | 21.44 | 21.72 | 21.27 | 21.35 | 466,757 | -0.06(-0.28%) |
Mar 13, 2012 | 20.90 | 21.41 | 20.82 | 21.41 | 524,732 | +0.74(+3.58%) |
Mar 12, 2012 | 20.84 | 20.89 | 20.45 | 20.67 | 289,276 | -0.17(-0.82%) |
Mar 09, 2012 | 20.66 | 20.95 | 20.48 | 20.84 | 379,775 | +0.14(+0.68%) |
Mar 08, 2012 | 20.37 | 20.93 | 20.06 | 20.70 | 662,199 | +0.56(+2.78%) |
Mar 07, 2012 | 20.31 | 20.31 | 19.90 | 20.14 | 724,083 | +0.02(+0.10%) |
Mar 06, 2012 | 20.35 | 20.53 | 19.93 | 20.12 | 540,433 | -0.47(-2.28%) |
Mar 05, 2012 | 20.17 | 20.78 | 20.00 | 20.59 | 827,344 | +0.30(+1.48%) |
Mar 02, 2012 | 20.88 | 21.18 | 20.27 | 20.29 | 478,586 | -0.56(-2.69%) |