Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 19.22 | 19.53 | 18.98 | 19.48 | 165,045 | +0.23(+1.17%) |
May 30, 2012 | 18.93 | 19.36 | 18.70 | 19.25 | 111,274 | +0.13(+0.65%) |
May 29, 2012 | 19.09 | 19.27 | 18.96 | 19.13 | 92,010 | +0.21(+1.10%) |
May 25, 2012 | 18.80 | 18.94 | 18.58 | 18.92 | 90,123 | +0.14(+0.75%) |
May 24, 2012 | 18.83 | 18.94 | 18.50 | 18.78 | 55,310 | -0.07(-0.35%) |
May 23, 2012 | 18.68 | 18.85 | 18.42 | 18.85 | 59,564 | -0.03(-0.18%) |
May 22, 2012 | 19.15 | 19.38 | 18.73 | 18.88 | 103,367 | -0.29(-1.52%) |
May 21, 2012 | 18.87 | 19.17 | 18.65 | 19.17 | 82,337 | +0.39(+2.08%) |
May 18, 2012 | 19.14 | 19.28 | 18.65 | 18.78 | 145,271 | -0.40(-2.08%) |
May 17, 2012 | 19.44 | 19.58 | 19.18 | 19.18 | 86,532 | -0.27(-1.41%) |
May 16, 2012 | 19.68 | 19.77 | 19.44 | 19.45 | 61,384 | -0.20(-1.01%) |
May 15, 2012 | 19.53 | 19.79 | 19.43 | 19.65 | 79,617 | +0.08(+0.42%) |
May 14, 2012 | 19.63 | 19.83 | 19.51 | 19.57 | 99,386 | -0.31(-1.55%) |
May 11, 2012 | 19.78 | 20.08 | 19.64 | 19.88 | 86,307 | -0.06(-0.29%) |
May 10, 2012 | 20.30 | 20.31 | 19.75 | 19.93 | 119,984 | -0.29(-1.44%) |
May 09, 2012 | 20.12 | 20.30 | 19.93 | 20.22 | 111,499 | -0.07(-0.37%) |
May 08, 2012 | 20.01 | 20.35 | 19.87 | 20.30 | 144,819 | +0.12(+0.62%) |
May 07, 2012 | 20.23 | 20.46 | 20.08 | 20.17 | 68,866 | -0.13(-0.65%) |
May 04, 2012 | 20.60 | 20.60 | 20.16 | 20.31 | 128,552 | -0.43(-2.08%) |
May 03, 2012 | 20.90 | 20.93 | 20.57 | 20.74 | 85,558 | -0.21(-0.99%) |
May 02, 2012 | 21.02 | 21.04 | 20.71 | 20.95 | 92,318 | -0.25(-1.18%) |
May 01, 2012 | 21.39 | 21.74 | 21.13 | 21.20 | 91,118 | -0.26(-1.20%) |
Apr 30, 2012 | 21.43 | 21.71 | 21.39 | 21.45 | 102,347 | -0.06(-0.27%) |
Apr 27, 2012 | 21.21 | 21.59 | 21.03 | 21.51 | 108,481 | +0.39(+1.85%) |
Apr 26, 2012 | 21.09 | 21.25 | 20.93 | 21.12 | 33,487 | -0.03(-0.16%) |
Apr 25, 2012 | 21.16 | 21.47 | 21.05 | 21.16 | 53,752 | +0.18(+0.87%) |
Apr 24, 2012 | 20.75 | 21.08 | 20.65 | 20.97 | 107,383 | +0.20(+0.96%) |
Apr 23, 2012 | 20.71 | 20.86 | 20.48 | 20.77 | 115,852 | -0.27(-1.26%) |
Apr 20, 2012 | 20.76 | 21.36 | 20.73 | 21.04 | 144,760 | +0.47(+2.26%) |
Apr 19, 2012 | 20.75 | 20.79 | 20.30 | 20.57 | 100,641 | -0.10(-0.48%) |
Apr 18, 2012 | 21.06 | 21.06 | 20.61 | 20.67 | 97,419 | -0.52(-2.47%) |
Apr 17, 2012 | 21.23 | 21.49 | 21.12 | 21.20 | 84,798 | +0.12(+0.55%) |
Apr 16, 2012 | 20.71 | 21.23 | 20.59 | 21.08 | 115,407 | +0.49(+2.38%) |
Apr 13, 2012 | 20.86 | 20.86 | 20.58 | 20.59 | 86,866 | -0.40(-1.90%) |
Apr 12, 2012 | 20.81 | 21.11 | 20.77 | 20.99 | 117,420 | +0.15(+0.72%) |
Apr 11, 2012 | 20.73 | 20.93 | 20.62 | 20.84 | 109,142 | +0.32(+1.54%) |
Apr 10, 2012 | 20.79 | 20.90 | 20.35 | 20.52 | 199,753 | -0.25(-1.20%) |
Apr 09, 2012 | 21.02 | 21.02 | 20.65 | 20.77 | 89,184 | -0.61(-2.84%) |
Apr 05, 2012 | 21.30 | 21.62 | 21.22 | 21.38 | 108,948 | -0.05(-0.23%) |
Apr 04, 2012 | 21.65 | 21.73 | 21.26 | 21.43 | 76,086 | -0.42(-1.94%) |
Apr 03, 2012 | 21.98 | 21.99 | 21.64 | 21.85 | 66,372 | -0.20(-0.90%) |
Apr 02, 2012 | 21.42 | 22.14 | 21.38 | 22.05 | 150,333 | +0.52(+2.43%) |
Mar 30, 2012 | 21.73 | 21.73 | 21.21 | 21.53 | 121,677 | -0.04(-0.19%) |
Mar 29, 2012 | 21.80 | 21.94 | 21.47 | 21.57 | 87,276 | -0.40(-1.82%) |
Mar 28, 2012 | 22.00 | 22.05 | 21.70 | 21.97 | 49,261 | -0.02(-0.08%) |
Mar 27, 2012 | 22.28 | 22.51 | 21.94 | 21.99 | 156,089 | -0.23(-1.05%) |
Mar 26, 2012 | 22.28 | 22.51 | 22.12 | 22.22 | 109,288 | +0.17(+0.75%) |
Mar 23, 2012 | 22.03 | 22.09 | 21.87 | 22.05 | 62,628 | +0.07(+0.30%) |
Mar 22, 2012 | 21.81 | 22.12 | 21.66 | 21.99 | 150,562 | -0.04(-0.19%) |
Mar 21, 2012 | 22.04 | 22.21 | 21.89 | 22.03 | 79,714 | +0.09(+0.42%) |
Mar 20, 2012 | 22.02 | 22.25 | 21.91 | 21.94 | 63,106 | -0.22(-0.98%) |
Mar 19, 2012 | 22.09 | 22.48 | 22.09 | 22.15 | 114,457 | +0.00(+0.00%) |
Mar 16, 2012 | 22.32 | 22.43 | 22.07 | 22.15 | 235,194 | -0.15(-0.67%) |
Mar 15, 2012 | 22.05 | 22.45 | 22.02 | 22.30 | 120,622 | +0.16(+0.71%) |
Mar 14, 2012 | 22.11 | 22.42 | 21.94 | 22.14 | 98,519 | -0.02(-0.07%) |
Mar 13, 2012 | 22.00 | 22.17 | 21.76 | 22.16 | 139,876 | +0.35(+1.60%) |
Mar 12, 2012 | 21.99 | 21.99 | 21.65 | 21.81 | 81,498 | -0.12(-0.57%) |
Mar 09, 2012 | 21.59 | 22.00 | 21.35 | 21.94 | 155,267 | +0.35(+1.62%) |
Mar 08, 2012 | 21.37 | 21.63 | 21.10 | 21.59 | 139,463 | +0.27(+1.29%) |
Mar 07, 2012 | 21.34 | 21.48 | 21.11 | 21.31 | 91,370 | +0.08(+0.39%) |
Mar 06, 2012 | 21.61 | 21.87 | 21.13 | 21.23 | 103,807 | -0.65(-2.96%) |
Mar 05, 2012 | 21.26 | 21.89 | 21.25 | 21.88 | 150,846 | +0.62(+2.93%) |
Mar 02, 2012 | 21.55 | 21.69 | 21.06 | 21.26 | 146,090 | -0.24(-1.12%) |