Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.52 | 17.54 | 17.34 | 17.49 | 31,218 | +0.07(+0.42%) |
May 30, 2012 | 17.48 | 17.48 | 17.41 | 17.42 | 24,196 | -0.35(-1.96%) |
May 29, 2012 | 17.75 | 17.85 | 17.66 | 17.76 | 78,899 | +0.27(+1.54%) |
May 25, 2012 | 17.51 | 17.55 | 17.42 | 17.50 | 28,448 | +0.02(+0.11%) |
May 24, 2012 | 17.67 | 17.67 | 17.42 | 17.48 | 71,656 | -0.11(-0.62%) |
May 23, 2012 | 17.52 | 17.59 | 17.40 | 17.59 | 16,246 | -0.07(-0.37%) |
May 22, 2012 | 17.83 | 17.98 | 17.65 | 17.65 | 38,125 | -0.08(-0.46%) |
May 21, 2012 | 17.58 | 17.82 | 17.49 | 17.73 | 176,525 | +0.30(+1.74%) |
May 18, 2012 | 17.65 | 17.71 | 17.43 | 17.43 | 73,149 | -0.17(-0.99%) |
May 17, 2012 | 17.76 | 17.80 | 17.57 | 17.61 | 56,681 | -0.11(-0.64%) |
May 16, 2012 | 17.82 | 17.95 | 17.72 | 17.72 | 74,069 | -0.18(-1.01%) |
May 15, 2012 | 18.16 | 18.16 | 17.87 | 17.90 | 53,475 | -0.35(-1.91%) |
May 14, 2012 | 18.34 | 18.35 | 18.23 | 18.25 | 21,543 | -0.35(-1.89%) |
May 11, 2012 | 18.62 | 18.82 | 18.58 | 18.60 | 20,170 | -0.16(-0.83%) |
May 10, 2012 | 18.87 | 18.87 | 18.70 | 18.76 | 24,032 | +0.14(+0.77%) |
May 09, 2012 | 18.51 | 18.70 | 18.43 | 18.61 | 13,469 | -0.24(-1.30%) |
May 08, 2012 | 18.96 | 18.96 | 18.70 | 18.86 | 30,344 | -0.36(-1.86%) |
May 07, 2012 | 19.04 | 19.21 | 19.00 | 19.21 | 12,655 | +0.08(+0.41%) |
May 04, 2012 | 19.31 | 19.31 | 19.10 | 19.13 | 35,400 | -0.36(-1.83%) |
May 03, 2012 | 19.63 | 19.63 | 19.43 | 19.49 | 14,476 | -0.21(-1.07%) |
May 02, 2012 | 19.63 | 19.70 | 19.53 | 19.70 | 20,206 | -0.09(-0.46%) |
May 01, 2012 | 19.60 | 19.84 | 19.60 | 19.79 | 30,494 | +0.17(+0.89%) |
Apr 30, 2012 | 19.60 | 19.64 | 19.57 | 19.62 | 28,896 | -0.11(-0.55%) |
Apr 27, 2012 | 19.67 | 19.75 | 19.63 | 19.73 | 20,931 | +0.12(+0.64%) |
Apr 26, 2012 | 19.44 | 19.62 | 19.44 | 19.60 | 15,145 | +0.20(+1.01%) |
Apr 25, 2012 | 19.48 | 19.48 | 19.34 | 19.41 | 53,283 | +0.22(+1.14%) |
Apr 24, 2012 | 19.18 | 19.32 | 19.15 | 19.19 | 30,974 | +0.08(+0.40%) |
Apr 23, 2012 | 19.13 | 19.13 | 18.96 | 19.11 | 39,796 | -0.31(-1.60%) |
Apr 20, 2012 | 19.46 | 19.49 | 19.41 | 19.42 | 24,872 | +0.14(+0.71%) |
Apr 19, 2012 | 19.39 | 19.51 | 19.23 | 19.29 | 151,305 | -0.09(-0.47%) |
Apr 18, 2012 | 19.43 | 19.48 | 19.37 | 19.38 | 32,202 | -0.03(-0.16%) |
Apr 17, 2012 | 19.51 | 19.61 | 19.38 | 19.41 | 335,251 | +0.08(+0.41%) |
Apr 16, 2012 | 19.43 | 19.43 | 19.26 | 19.33 | 18,327 | +0.02(+0.09%) |
Apr 13, 2012 | 19.51 | 19.51 | 19.31 | 19.31 | 19,661 | -0.25(-1.29%) |
Apr 12, 2012 | 19.37 | 19.59 | 19.31 | 19.56 | 31,043 | +0.43(+2.27%) |
Apr 11, 2012 | 19.23 | 19.24 | 19.12 | 19.13 | 51,019 | +0.20(+1.08%) |
Apr 10, 2012 | 19.23 | 19.23 | 18.90 | 18.92 | 49,676 | -0.39(-2.04%) |
Apr 09, 2012 | 19.25 | 19.34 | 19.03 | 19.32 | 38,250 | -0.14(-0.70%) |
Apr 05, 2012 | 19.39 | 19.50 | 19.38 | 19.45 | 35,735 | -0.05(-0.27%) |
Apr 04, 2012 | 19.55 | 19.57 | 19.40 | 19.51 | 49,109 | -0.44(-2.20%) |
Apr 03, 2012 | 20.06 | 20.07 | 19.82 | 19.94 | 41,412 | -0.18(-0.92%) |
Apr 02, 2012 | 19.92 | 20.16 | 19.92 | 20.13 | 23,544 | +0.14(+0.70%) |
Mar 30, 2012 | 20.00 | 20.00 | 19.88 | 19.99 | 19,320 | +0.16(+0.80%) |
Mar 29, 2012 | 19.78 | 19.83 | 19.64 | 19.83 | 32,467 | -0.08(-0.38%) |
Mar 28, 2012 | 20.04 | 20.07 | 19.81 | 19.91 | 60,438 | -0.19(-0.94%) |
Mar 27, 2012 | 20.21 | 20.21 | 20.08 | 20.10 | 42,346 | -0.11(-0.56%) |
Mar 26, 2012 | 20.12 | 20.21 | 20.01 | 20.21 | 67,201 | +0.39(+1.95%) |
Mar 23, 2012 | 19.76 | 19.85 | 19.68 | 19.82 | 21,660 | +0.14(+0.69%) |
Mar 22, 2012 | 19.72 | 19.72 | 19.61 | 19.69 | 33,199 | -0.24(-1.20%) |
Mar 21, 2012 | 19.90 | 19.99 | 19.90 | 19.93 | 21,651 | -0.08(-0.39%) |
Mar 20, 2012 | 20.03 | 20.23 | 19.93 | 20.00 | 94,865 | -0.28(-1.38%) |
Mar 19, 2012 | 20.25 | 20.35 | 20.18 | 20.28 | 33,941 | +0.03(+0.15%) |
Mar 16, 2012 | 20.25 | 20.29 | 20.22 | 20.25 | 27,986 | +0.11(+0.53%) |
Mar 15, 2012 | 19.98 | 20.15 | 19.93 | 20.15 | 19,032 | +0.18(+0.91%) |
Mar 14, 2012 | 20.20 | 20.20 | 19.97 | 19.97 | 44,502 | -0.21(-1.02%) |
Mar 13, 2012 | 20.04 | 20.22 | 19.94 | 20.17 | 47,668 | +0.28(+1.41%) |
Mar 12, 2012 | 19.97 | 19.97 | 19.85 | 19.89 | 30,764 | -0.12(-0.61%) |
Mar 09, 2012 | 20.04 | 20.10 | 19.95 | 20.01 | 20,936 | -0.04(-0.19%) |
Mar 08, 2012 | 19.90 | 20.07 | 19.90 | 20.05 | 26,854 | +0.39(+1.96%) |
Mar 07, 2012 | 19.57 | 19.69 | 19.48 | 19.66 | 38,962 | +0.28(+1.44%) |
Mar 06, 2012 | 19.57 | 19.58 | 19.30 | 19.38 | 62,677 | -0.65(-3.25%) |
Mar 05, 2012 | 20.14 | 20.14 | 19.96 | 20.04 | 200,978 | -0.17(-0.82%) |
Mar 02, 2012 | 20.25 | 20.31 | 20.14 | 20.20 | 25,720 | -0.14(-0.71%) |