Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 19.51 | 19.88 | 19.42 | 19.88 | 13,854 | +0.24(+1.23%) |
May 30, 2012 | 19.75 | 19.75 | 19.62 | 19.64 | 8,110 | -0.27(-1.35%) |
May 29, 2012 | 19.75 | 19.91 | 19.64 | 19.91 | 12,544 | +0.35(+1.79%) |
May 25, 2012 | 19.74 | 19.74 | 19.56 | 19.56 | 14,686 | -0.04(-0.20%) |
May 24, 2012 | 19.47 | 19.60 | 19.22 | 19.60 | 26,200 | +0.22(+1.12%) |
May 23, 2012 | 18.38 | 19.38 | 18.38 | 19.38 | 23,759 | +0.61(+3.26%) |
May 22, 2012 | 19.00 | 19.45 | 18.61 | 18.77 | 95,461 | -0.02(-0.11%) |
May 21, 2012 | 18.08 | 18.83 | 17.97 | 18.79 | 120,703 | +0.91(+5.09%) |
May 18, 2012 | 18.82 | 19.00 | 17.74 | 17.88 | 161,202 | -0.98(-5.20%) |
May 17, 2012 | 19.60 | 19.60 | 18.78 | 18.86 | 78,500 | -0.84(-4.26%) |
May 16, 2012 | 19.88 | 20.17 | 19.70 | 19.70 | 23,538 | -0.18(-0.91%) |
May 15, 2012 | 20.00 | 20.51 | 19.88 | 19.88 | 56,113 | -0.02(-0.10%) |
May 14, 2012 | 20.12 | 20.19 | 19.89 | 19.90 | 32,011 | -0.37(-1.83%) |
May 11, 2012 | 20.10 | 20.57 | 19.53 | 20.27 | 30,417 | -0.03(-0.15%) |
May 10, 2012 | 20.55 | 20.59 | 20.30 | 20.30 | 10,144 | +0.10(+0.50%) |
May 09, 2012 | 20.03 | 20.31 | 19.93 | 20.20 | 11,469 | +0.07(+0.33%) |
May 08, 2012 | 19.95 | 20.14 | 19.86 | 20.13 | 49,514 | +0.07(+0.37%) |
May 07, 2012 | 19.63 | 20.18 | 19.63 | 20.06 | 47,605 | +0.15(+0.75%) |
May 04, 2012 | 20.22 | 20.22 | 19.85 | 19.91 | 21,478 | -0.37(-1.81%) |
May 03, 2012 | 20.69 | 20.69 | 20.08 | 20.28 | 16,209 | -0.27(-1.33%) |
May 02, 2012 | 20.40 | 20.61 | 20.00 | 20.55 | 32,675 | +0.22(+1.10%) |
May 01, 2012 | 20.70 | 20.80 | 20.33 | 20.33 | 29,816 | -0.32(-1.57%) |
Apr 30, 2012 | 20.69 | 20.85 | 20.50 | 20.65 | 14,656 | -0.04(-0.19%) |
Apr 27, 2012 | 20.45 | 20.82 | 20.37 | 20.69 | 78,434 | +0.29(+1.42%) |
Apr 26, 2012 | 20.28 | 20.55 | 20.20 | 20.40 | 59,268 | +0.14(+0.70%) |
Apr 25, 2012 | 20.30 | 20.40 | 20.10 | 20.26 | 30,401 | +0.39(+1.96%) |
Apr 24, 2012 | 19.69 | 19.93 | 19.61 | 19.87 | 42,023 | +0.40(+2.05%) |
Apr 23, 2012 | 19.70 | 19.88 | 19.20 | 19.47 | 53,406 | -0.22(-1.12%) |
Apr 20, 2012 | 19.43 | 19.84 | 19.43 | 19.69 | 7,100 | +0.25(+1.29%) |
Apr 19, 2012 | 19.79 | 19.79 | 19.34 | 19.44 | 12,752 | -0.11(-0.56%) |
Apr 18, 2012 | 19.80 | 19.99 | 19.42 | 19.55 | 32,582 | -0.31(-1.56%) |
Apr 17, 2012 | 19.65 | 19.98 | 19.61 | 19.86 | 4,600 | +0.42(+2.16%) |
Apr 16, 2012 | 19.20 | 19.44 | 19.04 | 19.44 | 20,405 | +0.19(+0.99%) |
Apr 13, 2012 | 19.95 | 19.95 | 19.21 | 19.25 | 34,199 | -0.71(-3.56%) |
Apr 12, 2012 | 19.59 | 20.00 | 19.36 | 19.96 | 41,730 | +0.84(+4.39%) |
Apr 11, 2012 | 19.60 | 19.60 | 19.07 | 19.12 | 20,646 | -0.56(-2.83%) |
Apr 10, 2012 | 20.69 | 20.83 | 19.46 | 19.68 | 89,724 | -0.92(-4.48%) |
Apr 09, 2012 | 20.75 | 20.75 | 20.37 | 20.60 | 59,656 | -0.35(-1.67%) |
Apr 05, 2012 | 21.05 | 21.17 | 20.95 | 20.95 | 33,438 | -0.16(-0.76%) |
Apr 04, 2012 | 21.05 | 21.33 | 20.89 | 21.11 | 45,276 | -0.37(-1.72%) |
Apr 03, 2012 | 21.37 | 21.60 | 21.37 | 21.48 | 15,024 | -0.10(-0.46%) |
Apr 02, 2012 | 21.09 | 21.73 | 21.06 | 21.58 | 25,722 | +0.58(+2.76%) |
Mar 30, 2012 | 20.85 | 21.15 | 20.80 | 21.00 | 19,785 | +0.20(+0.96%) |
Mar 29, 2012 | 20.90 | 20.90 | 20.56 | 20.80 | 9,876 | -0.10(-0.48%) |
Mar 28, 2012 | 21.30 | 21.30 | 20.67 | 20.90 | 38,225 | -0.23(-1.09%) |
Mar 27, 2012 | 21.30 | 21.30 | 21.09 | 21.13 | 78,105 | -0.14(-0.66%) |
Mar 26, 2012 | 21.50 | 21.50 | 20.51 | 21.27 | 37,653 | +0.39(+1.88%) |
Mar 23, 2012 | 20.80 | 20.94 | 20.38 | 20.88 | 205,371 | +0.30(+1.44%) |
Mar 22, 2012 | 20.98 | 20.98 | 20.44 | 20.58 | 38,025 | -0.42(-2.00%) |
Mar 21, 2012 | 21.33 | 21.33 | 21.00 | 21.00 | 15,332 | -0.13(-0.62%) |
Mar 20, 2012 | 21.35 | 21.44 | 21.03 | 21.13 | 78,470 | -0.18(-0.84%) |
Mar 19, 2012 | 21.27 | 21.45 | 20.97 | 21.31 | 40,238 | +0.19(+0.90%) |
Mar 16, 2012 | 21.29 | 21.29 | 21.12 | 21.12 | 29,340 | -0.30(-1.40%) |
Mar 15, 2012 | 21.23 | 21.42 | 21.15 | 21.42 | 6,911 | +0.25(+1.18%) |
Mar 14, 2012 | 21.09 | 21.35 | 21.09 | 21.17 | 38,619 | -0.09(-0.43%) |
Mar 13, 2012 | 21.00 | 21.30 | 21.00 | 21.26 | 50,451 | +0.37(+1.78%) |
Mar 12, 2012 | 20.99 | 20.99 | 20.82 | 20.89 | 12,394 | +0.08(+0.38%) |
Mar 09, 2012 | 20.81 | 21.09 | 20.76 | 20.81 | 11,105 | +0.18(+0.87%) |
Mar 08, 2012 | 20.67 | 20.76 | 20.54 | 20.63 | 20,480 | +0.29(+1.43%) |
Mar 07, 2012 | 19.50 | 20.49 | 19.50 | 20.34 | 31,458 | +0.81(+4.15%) |
Mar 06, 2012 | 20.00 | 20.13 | 19.50 | 19.53 | 44,043 | -0.92(-4.50%) |
Mar 05, 2012 | 20.35 | 20.47 | 20.08 | 20.45 | 11,185 | +0.11(+0.54%) |
Mar 02, 2012 | 20.88 | 20.88 | 20.27 | 20.34 | 41,653 | -0.45(-2.16%) |