Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 19.08 | 19.23 | 18.95 | 19.19 | 26,874 | -0.15(-0.79%) |
May 30, 2012 | 19.25 | 19.43 | 19.14 | 19.34 | 37,227 | -0.69(-3.44%) |
May 29, 2012 | 19.92 | 20.03 | 19.82 | 20.03 | 45,428 | +1.14(+6.02%) |
May 25, 2012 | 18.95 | 19.07 | 18.87 | 18.89 | 41,954 | +0.20(+1.05%) |
May 24, 2012 | 18.84 | 18.97 | 18.63 | 18.69 | 89,026 | +0.00(+0.00%) |
May 23, 2012 | 18.74 | 18.77 | 18.43 | 18.69 | 24,850 | -0.30(-1.60%) |
May 22, 2012 | 19.12 | 19.12 | 18.86 | 19.00 | 21,662 | -0.24(-1.26%) |
May 21, 2012 | 18.95 | 19.24 | 18.86 | 19.24 | 31,136 | +0.30(+1.56%) |
May 18, 2012 | 19.20 | 19.24 | 18.91 | 18.95 | 20,525 | -0.18(-0.94%) |
May 17, 2012 | 19.42 | 19.56 | 19.12 | 19.12 | 43,754 | +0.05(+0.28%) |
May 16, 2012 | 19.32 | 19.38 | 19.05 | 19.07 | 28,869 | +0.31(+1.67%) |
May 15, 2012 | 18.86 | 18.91 | 18.76 | 18.76 | 30,834 | -0.96(-4.86%) |
May 14, 2012 | 19.81 | 19.85 | 19.66 | 19.72 | 16,583 | -0.80(-3.89%) |
May 11, 2012 | 20.46 | 20.62 | 20.41 | 20.51 | 12,570 | +0.15(+0.75%) |
May 10, 2012 | 20.59 | 20.71 | 20.35 | 20.36 | 13,410 | -0.62(-2.95%) |
May 09, 2012 | 20.81 | 21.06 | 20.66 | 20.98 | 47,972 | +0.49(+2.40%) |
May 08, 2012 | 20.58 | 20.78 | 20.41 | 20.49 | 30,777 | -0.18(-0.87%) |
May 07, 2012 | 20.51 | 20.67 | 20.47 | 20.67 | 28,839 | +0.42(+2.08%) |
May 04, 2012 | 20.47 | 20.55 | 20.24 | 20.24 | 53,235 | -0.12(-0.57%) |
May 03, 2012 | 20.58 | 20.58 | 20.35 | 20.36 | 16,189 | -0.02(-0.09%) |
May 02, 2012 | 20.24 | 20.41 | 20.16 | 20.38 | 31,385 | +0.32(+1.61%) |
May 01, 2012 | 19.89 | 20.14 | 19.84 | 20.06 | 28,186 | +0.16(+0.81%) |
Apr 30, 2012 | 19.97 | 20.17 | 19.89 | 19.89 | 23,211 | +0.21(+1.09%) |
Apr 27, 2012 | 19.68 | 19.79 | 19.52 | 19.68 | 16,104 | -0.06(-0.32%) |
Apr 26, 2012 | 19.64 | 19.90 | 19.56 | 19.74 | 41,532 | +0.71(+3.72%) |
Apr 25, 2012 | 18.86 | 19.12 | 18.86 | 19.03 | 28,214 | +0.44(+2.36%) |
Apr 24, 2012 | 18.49 | 18.63 | 18.44 | 18.60 | 38,564 | -0.24(-1.28%) |
Apr 23, 2012 | 19.02 | 19.02 | 18.76 | 18.84 | 44,791 | -0.54(-2.77%) |
Apr 20, 2012 | 19.44 | 19.50 | 19.29 | 19.38 | 11,968 | +0.06(+0.32%) |
Apr 19, 2012 | 19.33 | 19.52 | 19.26 | 19.31 | 19,927 | -0.04(-0.19%) |
Apr 18, 2012 | 19.28 | 19.36 | 19.14 | 19.35 | 40,082 | -0.13(-0.69%) |
Apr 17, 2012 | 19.44 | 19.52 | 19.28 | 19.48 | 40,784 | -0.29(-1.45%) |
Apr 16, 2012 | 20.20 | 20.20 | 19.73 | 19.77 | 36,705 | -0.41(-2.04%) |
Apr 13, 2012 | 20.70 | 20.76 | 20.10 | 20.18 | 25,065 | -0.89(-4.21%) |
Apr 12, 2012 | 20.62 | 21.09 | 20.62 | 21.07 | 26,805 | +0.44(+2.13%) |
Apr 11, 2012 | 20.52 | 20.65 | 20.45 | 20.63 | 33,226 | +1.01(+5.16%) |
Apr 10, 2012 | 20.19 | 20.24 | 19.54 | 19.62 | 61,320 | -0.81(-3.95%) |
Apr 09, 2012 | 20.31 | 20.55 | 20.28 | 20.42 | 21,191 | -0.18(-0.87%) |
Apr 05, 2012 | 20.48 | 20.65 | 20.47 | 20.60 | 26,638 | +0.40(+2.00%) |
Apr 04, 2012 | 20.26 | 20.44 | 20.12 | 20.20 | 38,633 | -0.31(-1.53%) |
Apr 03, 2012 | 20.66 | 20.71 | 20.43 | 20.51 | 20,487 | -0.30(-1.42%) |
Apr 02, 2012 | 20.76 | 21.05 | 20.65 | 20.81 | 29,796 | -0.36(-1.69%) |
Mar 30, 2012 | 21.23 | 21.30 | 21.10 | 21.17 | 43,689 | +1.01(+5.02%) |
Mar 29, 2012 | 20.40 | 20.61 | 20.15 | 20.15 | 106,053 | -0.02(-0.09%) |
Mar 28, 2012 | 20.26 | 20.29 | 19.94 | 20.17 | 60,758 | +0.12(+0.58%) |
Mar 27, 2012 | 20.20 | 20.32 | 20.03 | 20.06 | 41,033 | +0.07(+0.36%) |
Mar 26, 2012 | 19.95 | 20.06 | 19.82 | 19.98 | 65,192 | -0.47(-2.28%) |
Mar 23, 2012 | 20.34 | 20.49 | 20.27 | 20.45 | 8,671 | +0.30(+1.47%) |
Mar 22, 2012 | 20.50 | 20.50 | 20.15 | 20.15 | 32,151 | -0.63(-3.02%) |
Mar 21, 2012 | 20.85 | 20.85 | 20.66 | 20.78 | 13,570 | -0.01(-0.04%) |
Mar 20, 2012 | 20.60 | 20.89 | 20.60 | 20.79 | 48,932 | -0.73(-3.41%) |
Mar 19, 2012 | 21.48 | 21.65 | 21.18 | 21.53 | 82,522 | -0.25(-1.15%) |
Mar 16, 2012 | 22.00 | 22.00 | 21.70 | 21.78 | 24,905 | -0.16(-0.73%) |
Mar 15, 2012 | 21.91 | 22.03 | 21.75 | 21.94 | 42,789 | -0.04(-0.16%) |
Mar 14, 2012 | 22.46 | 22.47 | 21.86 | 21.97 | 58,012 | -0.91(-3.99%) |
Mar 13, 2012 | 22.60 | 22.90 | 22.46 | 22.89 | 34,725 | -0.13(-0.54%) |
Mar 12, 2012 | 23.11 | 23.21 | 22.90 | 23.01 | 16,150 | +0.12(+0.51%) |
Mar 09, 2012 | 22.86 | 23.03 | 22.85 | 22.90 | 15,834 | +0.27(+1.19%) |
Mar 08, 2012 | 22.55 | 22.64 | 22.41 | 22.63 | 19,944 | +0.49(+2.23%) |
Mar 07, 2012 | 22.17 | 22.22 | 22.04 | 22.13 | 15,447 | +0.36(+1.65%) |
Mar 06, 2012 | 21.81 | 21.88 | 21.70 | 21.78 | 54,851 | -0.45(-2.01%) |
Mar 05, 2012 | 22.63 | 22.68 | 22.22 | 22.22 | 27,489 | -0.45(-1.98%) |
Mar 02, 2012 | 22.65 | 22.75 | 22.59 | 22.67 | 16,326 | +0.20(+0.88%) |