Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 19.79 | 19.82 | 19.22 | 19.48 | 1,337,437 | -0.31(-1.57%) |
May 30, 2012 | 19.88 | 20.14 | 19.76 | 19.79 | 1,227,478 | -0.26(-1.30%) |
May 29, 2012 | 20.70 | 20.71 | 19.95 | 20.05 | 1,254,055 | -0.52(-2.53%) |
May 25, 2012 | 20.51 | 20.78 | 20.31 | 20.57 | 620,466 | -0.08(-0.39%) |
May 24, 2012 | 20.48 | 20.97 | 20.22 | 20.65 | 820,046 | +0.21(+1.03%) |
May 23, 2012 | 20.23 | 20.69 | 20.11 | 20.44 | 1,159,161 | +0.02(+0.10%) |
May 22, 2012 | 21.37 | 21.46 | 20.20 | 20.42 | 1,415,214 | -1.01(-4.71%) |
May 21, 2012 | 20.10 | 21.57 | 20.00 | 21.43 | 1,754,977 | +1.37(+6.83%) |
May 18, 2012 | 20.29 | 21.80 | 20.02 | 20.06 | 2,919,514 | -0.24(-1.18%) |
May 17, 2012 | 20.39 | 20.55 | 20.21 | 20.30 | 1,512,465 | -0.08(-0.39%) |
May 16, 2012 | 20.17 | 20.80 | 20.06 | 20.38 | 1,425,122 | +0.31(+1.54%) |
May 15, 2012 | 19.41 | 20.17 | 19.41 | 20.07 | 1,141,708 | +0.62(+3.19%) |
May 14, 2012 | 19.40 | 19.73 | 19.00 | 19.45 | 671,084 | -0.13(-0.66%) |
May 11, 2012 | 18.90 | 19.74 | 18.80 | 19.58 | 1,050,175 | +0.49(+2.57%) |
May 10, 2012 | 18.87 | 19.75 | 18.64 | 19.09 | 1,595,372 | +0.32(+1.70%) |
May 09, 2012 | 17.44 | 19.58 | 17.09 | 18.77 | 4,022,704 | -0.26(-1.37%) |
May 08, 2012 | 19.00 | 19.39 | 18.85 | 19.03 | 1,602,447 | -0.17(-0.89%) |
May 07, 2012 | 19.01 | 19.40 | 18.83 | 19.20 | 979,653 | +0.06(+0.31%) |
May 04, 2012 | 19.30 | 19.36 | 19.07 | 19.14 | 870,602 | -0.31(-1.59%) |
May 03, 2012 | 19.80 | 19.80 | 19.35 | 19.45 | 725,110 | -0.34(-1.72%) |
May 02, 2012 | 19.54 | 19.85 | 19.41 | 19.79 | 1,102,993 | +0.05(+0.25%) |
May 01, 2012 | 19.80 | 19.94 | 19.38 | 19.74 | 941,992 | -0.03(-0.15%) |
Apr 30, 2012 | 19.76 | 20.20 | 19.64 | 19.77 | 929,829 | -0.09(-0.45%) |
Apr 27, 2012 | 19.50 | 19.88 | 19.01 | 19.86 | 993,410 | +0.34(+1.74%) |
Apr 26, 2012 | 19.75 | 20.11 | 19.50 | 19.52 | 1,069,495 | -0.34(-1.71%) |
Apr 25, 2012 | 19.50 | 19.96 | 19.37 | 19.86 | 1,103,160 | +0.56(+2.90%) |
Apr 24, 2012 | 19.35 | 19.65 | 19.16 | 19.30 | 877,984 | -0.14(-0.72%) |
Apr 23, 2012 | 19.19 | 19.51 | 18.95 | 19.44 | 897,137 | -0.08(-0.41%) |
Apr 20, 2012 | 19.51 | 19.65 | 19.12 | 19.52 | 1,535,730 | +0.20(+1.04%) |
Apr 19, 2012 | 18.47 | 19.40 | 18.47 | 19.32 | 1,729,723 | +0.82(+4.43%) |
Apr 18, 2012 | 18.68 | 18.75 | 18.39 | 18.50 | 617,185 | -0.32(-1.70%) |
Apr 17, 2012 | 18.45 | 19.02 | 18.24 | 18.82 | 927,825 | +0.54(+2.95%) |
Apr 16, 2012 | 18.51 | 18.75 | 18.00 | 18.28 | 1,004,790 | -0.22(-1.19%) |
Apr 13, 2012 | 18.95 | 18.97 | 18.32 | 18.50 | 775,368 | -0.58(-3.04%) |
Apr 12, 2012 | 18.79 | 19.13 | 18.68 | 19.08 | 914,786 | +0.31(+1.65%) |
Apr 11, 2012 | 18.59 | 18.91 | 18.32 | 18.77 | 943,739 | +0.38(+2.07%) |
Apr 10, 2012 | 19.10 | 19.25 | 18.20 | 18.39 | 1,427,866 | -0.75(-3.92%) |
Apr 09, 2012 | 19.26 | 19.44 | 19.00 | 19.14 | 645,073 | -0.38(-1.95%) |
Apr 05, 2012 | 19.78 | 20.13 | 19.37 | 19.52 | 1,089,608 | -0.39(-1.96%) |
Apr 04, 2012 | 20.56 | 20.56 | 19.56 | 19.91 | 853,422 | -0.76(-3.68%) |
Apr 03, 2012 | 20.77 | 20.87 | 20.57 | 20.67 | 632,801 | -0.16(-0.77%) |
Apr 02, 2012 | 20.36 | 20.88 | 20.19 | 20.83 | 870,519 | +0.45(+2.21%) |
Mar 30, 2012 | 20.29 | 20.59 | 19.75 | 20.38 | 908,801 | +0.29(+1.44%) |
Mar 29, 2012 | 19.82 | 20.26 | 19.69 | 20.09 | 844,568 | +0.08(+0.40%) |
Mar 28, 2012 | 20.84 | 21.04 | 19.85 | 20.01 | 1,562,285 | -0.77(-3.71%) |
Mar 27, 2012 | 20.62 | 20.88 | 20.17 | 20.78 | 1,614,067 | +0.21(+1.02%) |
Mar 26, 2012 | 19.58 | 20.62 | 19.50 | 20.57 | 1,367,661 | +1.14(+5.87%) |
Mar 23, 2012 | 19.56 | 19.66 | 19.29 | 19.43 | 932,464 | -0.12(-0.61%) |
Mar 22, 2012 | 19.70 | 19.85 | 19.51 | 19.55 | 958,090 | -0.34(-1.71%) |
Mar 21, 2012 | 19.89 | 20.00 | 19.34 | 19.89 | 1,133,205 | +0.12(+0.61%) |
Mar 20, 2012 | 19.99 | 20.10 | 19.71 | 19.77 | 742,126 | -0.27(-1.35%) |
Mar 19, 2012 | 19.84 | 20.18 | 19.42 | 20.04 | 890,582 | +0.47(+2.40%) |
Mar 16, 2012 | 19.60 | 19.75 | 18.88 | 19.57 | 2,154,176 | +0.36(+1.87%) |
Mar 15, 2012 | 18.77 | 19.29 | 18.77 | 19.21 | 769,165 | +0.50(+2.67%) |
Mar 14, 2012 | 18.72 | 18.99 | 18.53 | 18.71 | 639,074 | -0.03(-0.16%) |
Mar 13, 2012 | 18.06 | 19.04 | 18.00 | 18.74 | 1,110,959 | +0.81(+4.52%) |
Mar 12, 2012 | 17.89 | 18.00 | 17.59 | 17.93 | 692,255 | +0.00(+0.00%) |
Mar 09, 2012 | 17.96 | 18.15 | 17.74 | 17.93 | 871,046 | -0.07(-0.39%) |
Mar 08, 2012 | 17.75 | 18.21 | 17.75 | 18.00 | 1,537,381 | +0.38(+2.16%) |
Mar 07, 2012 | 17.50 | 17.77 | 17.37 | 17.62 | 612,474 | +0.13(+0.74%) |
Mar 06, 2012 | 18.01 | 18.24 | 17.43 | 17.49 | 910,941 | -0.58(-3.21%) |
Mar 05, 2012 | 18.03 | 18.17 | 17.78 | 18.07 | 830,620 | -0.01(-0.06%) |
Mar 02, 2012 | 18.16 | 18.58 | 18.00 | 18.08 | 1,181,534 | -0.14(-0.77%) |