Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.64 | 18.82 | 18.42 | 18.68 | 192,724 | +0.08(+0.45%) |
May 30, 2012 | 18.76 | 18.85 | 18.58 | 18.60 | 163,495 | -0.32(-1.67%) |
May 29, 2012 | 18.97 | 18.97 | 18.68 | 18.92 | 110,138 | +0.12(+0.64%) |
May 25, 2012 | 18.99 | 19.01 | 18.73 | 18.80 | 171,319 | -0.23(-1.22%) |
May 24, 2012 | 18.87 | 19.04 | 18.68 | 19.03 | 171,285 | +0.22(+1.16%) |
May 23, 2012 | 18.59 | 18.86 | 18.46 | 18.81 | 152,163 | +0.08(+0.41%) |
May 22, 2012 | 18.68 | 18.96 | 18.62 | 18.73 | 250,535 | +0.05(+0.26%) |
May 21, 2012 | 18.63 | 18.85 | 18.47 | 18.68 | 210,199 | +0.15(+0.80%) |
May 18, 2012 | 18.52 | 18.81 | 18.49 | 18.54 | 331,643 | +0.01(+0.08%) |
May 17, 2012 | 18.76 | 18.80 | 18.48 | 18.52 | 425,137 | -0.22(-1.20%) |
May 16, 2012 | 19.02 | 19.14 | 18.70 | 18.75 | 285,314 | -0.19(-1.00%) |
May 15, 2012 | 19.00 | 19.19 | 18.85 | 18.94 | 265,493 | -0.01(-0.07%) |
May 14, 2012 | 19.04 | 19.16 | 18.90 | 18.95 | 246,526 | -0.27(-1.42%) |
May 11, 2012 | 19.43 | 19.58 | 19.14 | 19.23 | 463,029 | -0.40(-2.04%) |
May 10, 2012 | 19.58 | 19.70 | 19.48 | 19.63 | 352,193 | +0.22(+1.16%) |
May 09, 2012 | 19.64 | 19.70 | 19.32 | 19.40 | 392,327 | -0.48(-2.44%) |
May 08, 2012 | 19.39 | 19.91 | 19.36 | 19.89 | 635,518 | +0.36(+1.83%) |
May 07, 2012 | 19.23 | 19.70 | 19.23 | 19.53 | 281,148 | +0.20(+1.05%) |
May 04, 2012 | 19.44 | 19.46 | 19.18 | 19.32 | 257,629 | -0.22(-1.11%) |
May 03, 2012 | 19.70 | 19.73 | 19.40 | 19.54 | 214,704 | -0.12(-0.61%) |
May 02, 2012 | 19.54 | 19.76 | 19.33 | 19.66 | 287,664 | +0.03(+0.14%) |
May 01, 2012 | 19.71 | 20.02 | 19.61 | 19.63 | 462,915 | -0.11(-0.57%) |
Apr 30, 2012 | 20.10 | 20.10 | 19.72 | 19.75 | 254,026 | -0.39(-1.95%) |
Apr 27, 2012 | 19.95 | 20.21 | 19.73 | 20.14 | 290,659 | +0.27(+1.38%) |
Apr 26, 2012 | 19.65 | 19.94 | 19.54 | 19.86 | 381,956 | +0.13(+0.68%) |
Apr 25, 2012 | 20.19 | 20.32 | 19.54 | 19.73 | 464,133 | -0.38(-1.89%) |
Apr 24, 2012 | 19.82 | 20.19 | 19.82 | 20.11 | 259,892 | +0.29(+1.49%) |
Apr 23, 2012 | 19.84 | 19.88 | 19.64 | 19.82 | 228,554 | -0.25(-1.26%) |
Apr 20, 2012 | 20.09 | 20.25 | 19.95 | 20.07 | 237,595 | +0.21(+1.06%) |
Apr 19, 2012 | 19.93 | 20.09 | 19.65 | 19.86 | 286,653 | +0.01(+0.04%) |
Apr 18, 2012 | 20.01 | 20.01 | 19.75 | 19.85 | 199,581 | -0.20(-1.02%) |
Apr 17, 2012 | 19.79 | 20.24 | 19.79 | 20.05 | 261,719 | +0.39(+2.00%) |
Apr 16, 2012 | 19.57 | 19.80 | 19.39 | 19.66 | 158,918 | +0.22(+1.12%) |
Apr 13, 2012 | 19.84 | 19.85 | 19.41 | 19.44 | 307,787 | -0.47(-2.36%) |
Apr 12, 2012 | 19.70 | 20.06 | 19.70 | 19.91 | 481,546 | +0.24(+1.21%) |
Apr 11, 2012 | 19.66 | 19.70 | 19.48 | 19.68 | 373,868 | +0.25(+1.30%) |
Apr 10, 2012 | 19.75 | 19.79 | 19.40 | 19.42 | 401,236 | -0.28(-1.43%) |
Apr 09, 2012 | 19.67 | 19.83 | 19.63 | 19.70 | 286,396 | -0.34(-1.68%) |
Apr 05, 2012 | 20.01 | 20.15 | 19.96 | 20.04 | 189,616 | -0.13(-0.63%) |
Apr 04, 2012 | 20.21 | 20.37 | 20.01 | 20.17 | 232,346 | -0.32(-1.58%) |
Apr 03, 2012 | 20.62 | 20.69 | 20.27 | 20.49 | 302,209 | -0.14(-0.68%) |
Apr 02, 2012 | 20.21 | 20.67 | 20.07 | 20.63 | 387,204 | +0.42(+2.08%) |
Mar 30, 2012 | 20.52 | 20.52 | 20.09 | 20.21 | 299,095 | -0.14(-0.69%) |
Mar 29, 2012 | 20.26 | 20.41 | 19.98 | 20.35 | 244,876 | -0.11(-0.51%) |
Mar 28, 2012 | 20.36 | 20.57 | 20.26 | 20.45 | 261,545 | +0.07(+0.34%) |
Mar 27, 2012 | 20.40 | 20.51 | 20.29 | 20.38 | 362,931 | +0.01(+0.03%) |
Mar 26, 2012 | 20.21 | 20.47 | 20.14 | 20.38 | 379,133 | +0.36(+1.79%) |
Mar 23, 2012 | 20.06 | 20.09 | 19.77 | 20.02 | 358,854 | -0.11(-0.52%) |
Mar 22, 2012 | 20.01 | 20.25 | 19.89 | 20.12 | 678,691 | -0.08(-0.42%) |
Mar 21, 2012 | 20.27 | 20.30 | 20.15 | 20.21 | 400,097 | +0.00(+0.00%) |
Mar 20, 2012 | 20.19 | 20.34 | 20.12 | 20.21 | 399,790 | -0.08(-0.38%) |
Mar 19, 2012 | 19.88 | 20.36 | 19.58 | 20.29 | 524,857 | +0.39(+1.94%) |
Mar 16, 2012 | 19.93 | 20.16 | 19.77 | 19.90 | 586,679 | -0.01(-0.04%) |
Mar 15, 2012 | 19.51 | 19.94 | 19.43 | 19.91 | 330,318 | +0.45(+2.31%) |
Mar 14, 2012 | 19.53 | 19.72 | 19.30 | 19.46 | 262,323 | -0.04(-0.22%) |
Mar 13, 2012 | 18.99 | 19.52 | 18.99 | 19.50 | 294,713 | +0.58(+3.04%) |
Mar 12, 2012 | 18.99 | 19.01 | 18.69 | 18.92 | 293,894 | -0.04(-0.22%) |
Mar 09, 2012 | 18.78 | 19.08 | 18.74 | 18.97 | 250,639 | +0.20(+1.07%) |
Mar 08, 2012 | 18.70 | 18.81 | 18.53 | 18.76 | 181,590 | +0.19(+1.01%) |
Mar 07, 2012 | 18.44 | 18.65 | 18.30 | 18.58 | 228,728 | +0.24(+1.33%) |
Mar 06, 2012 | 18.40 | 18.52 | 18.24 | 18.33 | 283,406 | -0.26(-1.38%) |
Mar 05, 2012 | 18.42 | 18.70 | 18.36 | 18.59 | 293,842 | +0.13(+0.68%) |
Mar 02, 2012 | 19.08 | 19.16 | 18.35 | 18.46 | 507,068 | -0.62(-3.24%) |