Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 19.44 | 19.67 | 19.26 | 19.54 | 1,347,425 | +0.09(+0.48%) |
May 30, 2012 | 19.75 | 19.75 | 19.40 | 19.45 | 1,391,520 | -0.39(-1.95%) |
May 29, 2012 | 19.63 | 19.88 | 19.39 | 19.84 | 1,574,383 | +0.37(+1.88%) |
May 25, 2012 | 19.67 | 19.75 | 19.43 | 19.47 | 583,201 | -0.16(-0.80%) |
May 24, 2012 | 19.53 | 19.73 | 19.34 | 19.63 | 611,293 | +0.09(+0.48%) |
May 23, 2012 | 19.30 | 19.55 | 19.12 | 19.54 | 705,450 | +0.16(+0.81%) |
May 22, 2012 | 19.50 | 19.57 | 19.24 | 19.38 | 1,106,509 | -0.11(-0.59%) |
May 21, 2012 | 19.19 | 19.61 | 19.09 | 19.49 | 1,030,624 | +0.32(+1.65%) |
May 18, 2012 | 19.64 | 19.67 | 19.14 | 19.18 | 957,496 | -0.44(-2.27%) |
May 17, 2012 | 20.23 | 20.25 | 19.57 | 19.62 | 1,995,997 | -0.57(-2.84%) |
May 16, 2012 | 20.32 | 20.36 | 20.15 | 20.20 | 1,314,195 | -0.11(-0.57%) |
May 15, 2012 | 20.44 | 20.47 | 20.20 | 20.31 | 1,294,702 | -0.19(-0.91%) |
May 14, 2012 | 20.54 | 20.66 | 20.41 | 20.50 | 1,144,421 | -0.27(-1.28%) |
May 11, 2012 | 20.58 | 20.93 | 20.56 | 20.76 | 934,659 | +0.07(+0.35%) |
May 10, 2012 | 20.89 | 20.93 | 20.62 | 20.69 | 943,613 | -0.07(-0.35%) |
May 09, 2012 | 20.56 | 20.94 | 20.53 | 20.76 | 1,279,397 | -0.01(-0.03%) |
May 08, 2012 | 20.56 | 20.79 | 20.56 | 20.77 | 832,127 | +0.07(+0.35%) |
May 07, 2012 | 20.59 | 20.78 | 20.55 | 20.70 | 601,595 | +0.04(+0.17%) |
May 04, 2012 | 20.63 | 20.68 | 20.53 | 20.66 | 872,818 | -0.11(-0.55%) |
May 03, 2012 | 20.81 | 20.84 | 20.67 | 20.78 | 1,113,250 | -0.01(-0.07%) |
May 02, 2012 | 20.72 | 20.94 | 20.54 | 20.79 | 780,190 | -0.02(-0.10%) |
May 01, 2012 | 20.57 | 21.07 | 20.52 | 20.81 | 816,855 | +0.21(+1.01%) |
Apr 30, 2012 | 20.59 | 20.68 | 20.36 | 20.61 | 799,819 | -0.04(-0.21%) |
Apr 27, 2012 | 20.56 | 20.69 | 20.30 | 20.65 | 1,267,268 | +0.21(+1.02%) |
Apr 26, 2012 | 20.51 | 20.63 | 20.21 | 20.44 | 1,316,935 | -0.15(-0.73%) |
Apr 25, 2012 | 20.60 | 20.71 | 20.51 | 20.59 | 1,840,128 | +0.16(+0.77%) |
Apr 24, 2012 | 20.29 | 20.59 | 20.29 | 20.43 | 1,503,359 | +0.15(+0.74%) |
Apr 23, 2012 | 20.25 | 20.33 | 20.09 | 20.28 | 822,846 | -0.19(-0.91%) |
Apr 20, 2012 | 20.28 | 20.57 | 20.26 | 20.47 | 1,139,750 | +0.29(+1.46%) |
Apr 19, 2012 | 20.08 | 20.34 | 19.96 | 20.18 | 1,745,838 | +0.07(+0.36%) |
Apr 18, 2012 | 20.30 | 20.33 | 20.06 | 20.10 | 891,349 | -0.31(-1.51%) |
Apr 17, 2012 | 20.23 | 20.52 | 20.06 | 20.41 | 1,111,285 | +0.35(+1.75%) |
Apr 16, 2012 | 19.80 | 20.18 | 19.78 | 20.06 | 866,703 | +0.40(+2.04%) |
Apr 13, 2012 | 19.78 | 19.80 | 19.60 | 19.66 | 1,118,930 | -0.16(-0.80%) |
Apr 12, 2012 | 19.40 | 19.82 | 19.36 | 19.82 | 1,312,702 | +0.37(+1.88%) |
Apr 11, 2012 | 19.52 | 19.54 | 19.34 | 19.45 | 1,291,096 | +0.11(+0.59%) |
Apr 10, 2012 | 19.78 | 19.89 | 19.31 | 19.34 | 1,269,670 | -0.42(-2.11%) |
Apr 09, 2012 | 19.75 | 19.87 | 19.67 | 19.75 | 603,032 | -0.24(-1.18%) |
Apr 05, 2012 | 20.18 | 20.27 | 19.91 | 19.99 | 557,879 | -0.27(-1.35%) |
Apr 04, 2012 | 20.19 | 20.43 | 20.06 | 20.26 | 1,231,553 | -0.11(-0.53%) |
Apr 03, 2012 | 20.34 | 20.49 | 20.30 | 20.37 | 1,644,969 | +0.04(+0.18%) |
Apr 02, 2012 | 20.43 | 20.43 | 20.27 | 20.33 | 1,702,945 | -0.02(-0.11%) |
Mar 30, 2012 | 20.46 | 20.55 | 20.32 | 20.35 | 1,893,301 | +0.02(+0.10%) |
Mar 29, 2012 | 20.11 | 20.44 | 19.99 | 20.33 | 903,734 | +0.13(+0.66%) |
Mar 28, 2012 | 20.23 | 20.26 | 20.04 | 20.20 | 912,189 | -0.03(-0.14%) |
Mar 27, 2012 | 20.17 | 20.32 | 20.09 | 20.23 | 978,806 | +0.08(+0.39%) |
Mar 26, 2012 | 20.21 | 20.28 | 20.04 | 20.15 | 678,599 | +0.13(+0.67%) |
Mar 23, 2012 | 20.02 | 20.15 | 19.85 | 20.02 | 660,793 | +0.04(+0.21%) |
Mar 22, 2012 | 20.20 | 20.20 | 19.86 | 19.97 | 713,902 | -0.30(-1.50%) |
Mar 21, 2012 | 20.59 | 20.62 | 20.28 | 20.28 | 886,548 | -0.30(-1.44%) |
Mar 20, 2012 | 20.61 | 20.72 | 20.51 | 20.57 | 716,872 | -0.10(-0.48%) |
Mar 19, 2012 | 20.33 | 20.79 | 20.27 | 20.67 | 1,057,633 | +0.32(+1.60%) |
Mar 16, 2012 | 20.12 | 20.39 | 20.11 | 20.35 | 1,132,965 | +0.16(+0.81%) |
Mar 15, 2012 | 20.45 | 20.45 | 20.11 | 20.19 | 1,329,214 | -0.23(-1.14%) |
Mar 14, 2012 | 20.59 | 20.71 | 20.32 | 20.42 | 1,042,373 | -0.16(-0.76%) |
Mar 13, 2012 | 20.07 | 20.60 | 20.07 | 20.57 | 1,300,812 | +0.58(+2.90%) |
Mar 12, 2012 | 19.90 | 20.10 | 19.90 | 19.99 | 597,544 | +0.08(+0.39%) |
Mar 09, 2012 | 19.90 | 20.13 | 19.79 | 19.92 | 955,005 | +0.06(+0.32%) |
Mar 08, 2012 | 20.04 | 20.07 | 19.75 | 19.85 | 1,043,993 | -0.08(-0.39%) |
Mar 07, 2012 | 20.19 | 20.26 | 19.82 | 19.93 | 921,072 | -0.16(-0.77%) |
Mar 06, 2012 | 19.99 | 20.32 | 19.99 | 20.09 | 1,643,008 | -0.06(-0.32%) |
Mar 05, 2012 | 20.03 | 20.26 | 19.97 | 20.15 | 881,926 | +0.14(+0.71%) |
Mar 02, 2012 | 20.25 | 20.33 | 19.98 | 20.01 | 952,533 | -0.20(-1.01%) |