Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.56 | 17.58 | 17.29 | 17.58 | 32,820 | +0.01(+0.04%) |
May 30, 2012 | 17.58 | 17.62 | 17.45 | 17.57 | 19,154 | -0.18(-1.00%) |
May 29, 2012 | 18.00 | 18.17 | 17.71 | 17.75 | 38,274 | +0.01(+0.07%) |
May 25, 2012 | 17.81 | 17.97 | 17.74 | 17.74 | 8,238 | -0.15(-0.81%) |
May 24, 2012 | 17.92 | 18.03 | 17.69 | 17.88 | 17,789 | -0.06(-0.32%) |
May 23, 2012 | 17.80 | 17.97 | 17.74 | 17.94 | 26,319 | -0.09(-0.49%) |
May 22, 2012 | 18.31 | 18.31 | 18.00 | 18.03 | 19,792 | -0.27(-1.45%) |
May 21, 2012 | 18.30 | 18.43 | 18.27 | 18.29 | 28,881 | +0.14(+0.76%) |
May 18, 2012 | 18.27 | 18.27 | 18.15 | 18.15 | 26,863 | -0.02(-0.10%) |
May 17, 2012 | 18.46 | 18.46 | 18.10 | 18.17 | 47,595 | -0.39(-2.07%) |
May 16, 2012 | 18.64 | 18.72 | 18.55 | 18.56 | 28,160 | +0.03(+0.17%) |
May 15, 2012 | 18.83 | 18.83 | 18.49 | 18.53 | 192,929 | -0.31(-1.64%) |
May 14, 2012 | 18.98 | 19.06 | 18.78 | 18.83 | 33,918 | -0.49(-2.52%) |
May 11, 2012 | 19.23 | 19.45 | 19.16 | 19.32 | 39,618 | +0.04(+0.20%) |
May 10, 2012 | 19.44 | 19.62 | 19.27 | 19.28 | 38,298 | +0.11(+0.56%) |
May 09, 2012 | 19.14 | 19.26 | 19.02 | 19.18 | 22,976 | -0.33(-1.71%) |
May 08, 2012 | 19.64 | 19.71 | 19.32 | 19.51 | 22,994 | -0.27(-1.37%) |
May 07, 2012 | 19.86 | 19.86 | 19.69 | 19.78 | 19,336 | -0.27(-1.35%) |
May 04, 2012 | 20.27 | 20.27 | 19.96 | 20.05 | 26,151 | -0.50(-2.43%) |
May 03, 2012 | 20.92 | 20.92 | 20.55 | 20.55 | 18,033 | -0.31(-1.48%) |
May 02, 2012 | 20.94 | 20.94 | 20.72 | 20.86 | 18,922 | -0.35(-1.67%) |
May 01, 2012 | 21.15 | 21.32 | 21.07 | 21.21 | 26,524 | +0.00(+0.00%) |
Apr 30, 2012 | 20.87 | 21.21 | 20.87 | 21.21 | 29,366 | +0.18(+0.87%) |
Apr 27, 2012 | 20.92 | 21.08 | 20.80 | 21.03 | 26,983 | +0.23(+1.12%) |
Apr 26, 2012 | 20.65 | 20.80 | 20.65 | 20.80 | 11,650 | +0.01(+0.06%) |
Apr 25, 2012 | 20.74 | 20.86 | 20.74 | 20.79 | 170,851 | +0.13(+0.64%) |
Apr 24, 2012 | 20.70 | 20.77 | 20.60 | 20.65 | 29,236 | -0.18(-0.85%) |
Apr 23, 2012 | 20.96 | 20.96 | 20.65 | 20.83 | 12,648 | -0.39(-1.84%) |
Apr 20, 2012 | 21.26 | 21.36 | 21.22 | 21.22 | 5,215 | +0.19(+0.90%) |
Apr 19, 2012 | 21.09 | 21.28 | 21.03 | 21.03 | 29,745 | +0.08(+0.36%) |
Apr 18, 2012 | 20.90 | 21.01 | 20.89 | 20.96 | 7,294 | -0.15(-0.72%) |
Apr 17, 2012 | 21.09 | 21.16 | 21.03 | 21.11 | 27,883 | -0.04(-0.18%) |
Apr 16, 2012 | 21.18 | 21.33 | 21.06 | 21.15 | 13,599 | -0.11(-0.50%) |
Apr 13, 2012 | 21.44 | 21.44 | 21.25 | 21.25 | 10,644 | -0.29(-1.35%) |
Apr 12, 2012 | 21.40 | 21.54 | 21.39 | 21.54 | 33,344 | +0.12(+0.56%) |
Apr 11, 2012 | 21.37 | 21.63 | 21.37 | 21.42 | 11,622 | +0.27(+1.28%) |
Apr 10, 2012 | 21.63 | 21.63 | 21.12 | 21.15 | 9,139 | -0.39(-1.82%) |
Apr 09, 2012 | 21.58 | 21.64 | 21.44 | 21.54 | 16,696 | -0.50(-2.29%) |
Apr 05, 2012 | 21.86 | 22.13 | 21.81 | 22.05 | 55,039 | -0.04(-0.17%) |
Apr 04, 2012 | 22.09 | 22.16 | 21.96 | 22.09 | 86,646 | -0.30(-1.33%) |
Apr 03, 2012 | 22.32 | 22.60 | 22.22 | 22.38 | 60,272 | +0.14(+0.62%) |
Apr 02, 2012 | 21.99 | 22.29 | 21.95 | 22.24 | 21,966 | +0.14(+0.63%) |
Mar 30, 2012 | 21.85 | 22.10 | 21.80 | 22.10 | 30,377 | +0.28(+1.27%) |
Mar 29, 2012 | 21.68 | 21.83 | 21.48 | 21.83 | 10,152 | -0.07(-0.32%) |
Mar 28, 2012 | 22.02 | 22.04 | 21.68 | 21.90 | 25,782 | -0.30(-1.34%) |
Mar 27, 2012 | 22.16 | 22.22 | 22.02 | 22.19 | 100,990 | +0.04(+0.20%) |
Mar 26, 2012 | 22.10 | 22.20 | 22.06 | 22.15 | 14,610 | +0.32(+1.45%) |
Mar 23, 2012 | 21.57 | 21.89 | 21.57 | 21.83 | 17,842 | +0.29(+1.35%) |
Mar 22, 2012 | 21.57 | 21.58 | 21.43 | 21.54 | 45,779 | -0.32(-1.44%) |
Mar 21, 2012 | 21.97 | 21.97 | 21.78 | 21.86 | 55,806 | -0.20(-0.92%) |
Mar 20, 2012 | 22.16 | 22.16 | 21.93 | 22.06 | 70,087 | -0.41(-1.83%) |
Mar 19, 2012 | 22.50 | 22.50 | 22.27 | 22.47 | 34,461 | -0.04(-0.17%) |
Mar 16, 2012 | 22.57 | 22.61 | 22.42 | 22.51 | 39,504 | -0.06(-0.25%) |
Mar 15, 2012 | 22.34 | 22.58 | 22.34 | 22.57 | 41,926 | +0.22(+0.99%) |
Mar 14, 2012 | 22.36 | 22.52 | 22.24 | 22.34 | 15,499 | -0.18(-0.81%) |
Mar 13, 2012 | 22.19 | 22.53 | 22.19 | 22.53 | 23,133 | +0.32(+1.42%) |
Mar 12, 2012 | 22.22 | 22.22 | 22.09 | 22.21 | 21,177 | -0.08(-0.35%) |
Mar 09, 2012 | 22.19 | 22.37 | 22.19 | 22.29 | 9,586 | +0.07(+0.33%) |
Mar 08, 2012 | 22.12 | 22.24 | 22.00 | 22.22 | 17,140 | +0.37(+1.70%) |
Mar 07, 2012 | 21.74 | 21.89 | 21.74 | 21.85 | 31,888 | +0.29(+1.35%) |
Mar 06, 2012 | 21.61 | 21.71 | 21.45 | 21.56 | 84,170 | -0.81(-3.61%) |
Mar 05, 2012 | 22.26 | 22.52 | 22.26 | 22.36 | 32,452 | -0.23(-1.03%) |
Mar 02, 2012 | 22.55 | 22.60 | 22.32 | 22.60 | 24,163 | +0.18(+0.82%) |