Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.79 | 16.86 | 16.60 | 16.71 | 25,846 | -0.21(-1.24%) |
May 30, 2012 | 17.02 | 17.22 | 16.85 | 16.92 | 19,714 | -0.53(-3.01%) |
May 29, 2012 | 17.29 | 17.44 | 17.07 | 17.44 | 53,690 | +0.83(+4.99%) |
May 25, 2012 | 16.92 | 16.92 | 16.62 | 16.62 | 26,619 | -0.33(-1.96%) |
May 24, 2012 | 17.12 | 17.12 | 16.87 | 16.95 | 66,156 | -0.26(-1.53%) |
May 23, 2012 | 17.23 | 17.30 | 16.99 | 17.21 | 27,278 | -0.43(-2.45%) |
May 22, 2012 | 17.63 | 17.79 | 17.53 | 17.64 | 37,916 | +0.21(+1.20%) |
May 21, 2012 | 17.36 | 17.50 | 17.15 | 17.43 | 40,437 | +0.14(+0.81%) |
May 18, 2012 | 17.67 | 17.67 | 17.29 | 17.29 | 52,302 | -0.29(-1.63%) |
May 17, 2012 | 17.95 | 17.95 | 17.58 | 17.58 | 24,388 | -0.33(-1.86%) |
May 16, 2012 | 18.00 | 18.10 | 17.91 | 17.91 | 43,104 | -0.23(-1.29%) |
May 15, 2012 | 18.28 | 18.30 | 18.14 | 18.14 | 17,965 | -0.39(-2.08%) |
May 14, 2012 | 18.70 | 18.76 | 18.51 | 18.53 | 33,198 | -0.79(-4.11%) |
May 11, 2012 | 19.28 | 19.36 | 19.08 | 19.32 | 30,937 | +0.48(+2.54%) |
May 10, 2012 | 18.78 | 18.97 | 18.78 | 18.84 | 20,679 | -0.13(-0.71%) |
May 09, 2012 | 19.14 | 19.14 | 18.98 | 18.98 | 28,628 | -0.20(-1.06%) |
May 08, 2012 | 19.60 | 19.60 | 19.18 | 19.18 | 52,677 | -0.82(-4.08%) |
May 07, 2012 | 19.88 | 20.00 | 19.88 | 20.00 | 10,609 | +0.05(+0.26%) |
May 04, 2012 | 20.20 | 20.20 | 19.95 | 19.95 | 13,319 | -0.36(-1.78%) |
May 03, 2012 | 20.41 | 20.55 | 20.31 | 20.31 | 18,067 | -0.02(-0.12%) |
May 02, 2012 | 20.25 | 20.33 | 20.17 | 20.33 | 9,627 | -0.11(-0.54%) |
May 01, 2012 | 20.15 | 20.47 | 20.15 | 20.44 | 7,258 | +0.30(+1.48%) |
Apr 30, 2012 | 20.37 | 20.46 | 19.92 | 20.15 | 29,800 | -0.29(-1.40%) |
Apr 27, 2012 | 20.58 | 20.58 | 20.29 | 20.43 | 12,193 | -0.09(-0.45%) |
Apr 26, 2012 | 20.29 | 20.55 | 20.29 | 20.53 | 16,790 | +0.11(+0.51%) |
Apr 25, 2012 | 20.48 | 20.48 | 20.30 | 20.42 | 6,730 | +0.08(+0.37%) |
Apr 24, 2012 | 20.33 | 20.47 | 20.33 | 20.34 | 4,951 | -0.05(-0.26%) |
Apr 23, 2012 | 20.44 | 20.50 | 20.37 | 20.40 | 24,640 | -0.02(-0.11%) |
Apr 20, 2012 | 20.51 | 20.64 | 20.40 | 20.42 | 26,883 | +0.23(+1.16%) |
Apr 19, 2012 | 20.41 | 20.47 | 20.14 | 20.19 | 28,618 | -0.31(-1.51%) |
Apr 18, 2012 | 20.54 | 20.54 | 20.37 | 20.50 | 24,756 | -0.10(-0.48%) |
Apr 17, 2012 | 20.50 | 20.60 | 20.35 | 20.60 | 15,091 | +0.05(+0.26%) |
Apr 16, 2012 | 20.86 | 20.86 | 20.53 | 20.54 | 15,533 | -0.33(-1.57%) |
Apr 13, 2012 | 21.05 | 21.05 | 20.82 | 20.87 | 6,161 | -0.41(-1.92%) |
Apr 12, 2012 | 20.83 | 21.32 | 20.78 | 21.28 | 23,675 | +0.68(+3.31%) |
Apr 11, 2012 | 20.61 | 20.64 | 20.45 | 20.60 | 11,883 | +0.05(+0.26%) |
Apr 10, 2012 | 20.74 | 20.74 | 20.45 | 20.54 | 20,985 | -0.20(-0.98%) |
Apr 09, 2012 | 20.71 | 20.89 | 20.71 | 20.75 | 32,911 | -0.28(-1.33%) |
Apr 05, 2012 | 20.87 | 21.07 | 20.79 | 21.03 | 18,579 | +0.60(+2.94%) |
Apr 04, 2012 | 20.54 | 20.54 | 20.39 | 20.43 | 66,084 | -0.20(-0.96%) |
Apr 03, 2012 | 20.96 | 20.96 | 20.50 | 20.62 | 31,629 | -0.35(-1.67%) |
Apr 02, 2012 | 20.85 | 21.00 | 20.72 | 20.97 | 116,357 | +0.02(+0.08%) |
Mar 30, 2012 | 21.12 | 21.25 | 20.95 | 20.96 | 44,782 | -0.02(-0.11%) |
Mar 29, 2012 | 20.86 | 21.08 | 20.77 | 20.98 | 98,824 | -0.07(-0.33%) |
Mar 28, 2012 | 21.52 | 21.52 | 21.05 | 21.05 | 18,546 | -0.65(-2.98%) |
Mar 27, 2012 | 21.95 | 22.17 | 21.70 | 21.70 | 22,922 | -0.15(-0.69%) |
Mar 26, 2012 | 21.59 | 21.85 | 21.58 | 21.85 | 31,124 | +0.57(+2.66%) |
Mar 23, 2012 | 21.09 | 21.35 | 21.07 | 21.28 | 11,625 | +0.41(+1.96%) |
Mar 22, 2012 | 21.08 | 21.14 | 20.88 | 20.88 | 30,803 | -0.42(-1.97%) |
Mar 21, 2012 | 21.42 | 21.42 | 21.24 | 21.30 | 22,672 | -0.29(-1.35%) |
Mar 20, 2012 | 21.81 | 21.90 | 21.59 | 21.59 | 50,711 | -0.68(-3.04%) |
Mar 19, 2012 | 22.17 | 22.33 | 22.05 | 22.26 | 69,974 | -0.19(-0.86%) |
Mar 16, 2012 | 22.58 | 22.68 | 22.46 | 22.46 | 14,457 | -0.23(-1.03%) |
Mar 15, 2012 | 22.40 | 22.69 | 22.40 | 22.69 | 25,538 | +0.44(+1.97%) |
Mar 14, 2012 | 22.54 | 22.54 | 22.14 | 22.25 | 36,223 | -0.54(-2.38%) |
Mar 13, 2012 | 22.52 | 22.79 | 21.87 | 22.79 | 46,490 | +0.65(+2.92%) |
Mar 12, 2012 | 22.23 | 22.32 | 22.15 | 22.15 | 34,853 | -0.11(-0.50%) |
Mar 09, 2012 | 22.36 | 22.36 | 22.09 | 22.26 | 29,516 | -0.17(-0.75%) |
Mar 08, 2012 | 22.36 | 22.44 | 22.08 | 22.43 | 24,427 | +0.50(+2.26%) |
Mar 07, 2012 | 21.91 | 22.19 | 21.88 | 21.93 | 11,814 | +0.27(+1.24%) |
Mar 06, 2012 | 21.87 | 21.93 | 21.63 | 21.66 | 36,058 | +0.02(+0.11%) |
Mar 05, 2012 | 22.02 | 22.02 | 21.64 | 21.64 | 22,506 | -0.41(-1.88%) |
Mar 02, 2012 | 22.10 | 22.14 | 22.00 | 22.05 | 11,583 | -0.08(-0.34%) |