Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.29 | 19.00 | 18.11 | 19.00 | 14,027 | +0.79(+4.34%) |
May 30, 2012 | 18.35 | 18.38 | 18.10 | 18.21 | 8,608 | -0.44(-2.36%) |
May 29, 2012 | 19.12 | 19.19 | 18.64 | 18.65 | 4,344 | -0.14(-0.75%) |
May 25, 2012 | 18.87 | 19.15 | 18.79 | 18.79 | 6,211 | -0.21(-1.11%) |
May 24, 2012 | 19.20 | 19.22 | 18.91 | 19.00 | 6,818 | -0.33(-1.71%) |
May 23, 2012 | 19.03 | 19.33 | 18.81 | 19.33 | 5,568 | -0.29(-1.48%) |
May 22, 2012 | 19.81 | 20.12 | 19.62 | 19.62 | 13,883 | -0.49(-2.44%) |
May 21, 2012 | 19.54 | 20.11 | 19.51 | 20.11 | 5,110 | +1.41(+7.54%) |
May 18, 2012 | 18.94 | 19.38 | 18.70 | 18.70 | 15,535 | -0.30(-1.58%) |
May 17, 2012 | 19.34 | 19.44 | 18.75 | 19.00 | 11,131 | -0.26(-1.35%) |
May 16, 2012 | 19.35 | 19.35 | 19.17 | 19.26 | 3,637 | -0.26(-1.33%) |
May 15, 2012 | 19.27 | 19.69 | 19.27 | 19.52 | 5,675 | -0.18(-0.91%) |
May 14, 2012 | 19.38 | 19.70 | 19.38 | 19.70 | 3,142 | +0.00(+0.00%) |
May 11, 2012 | 19.40 | 19.85 | 19.40 | 19.70 | 27,363 | -0.24(-1.20%) |
May 10, 2012 | 20.05 | 20.10 | 19.93 | 19.94 | 193,166 | -0.39(-1.92%) |
May 09, 2012 | 20.15 | 20.33 | 20.13 | 20.33 | 7,999 | -0.13(-0.64%) |
May 08, 2012 | 20.08 | 20.46 | 19.97 | 20.46 | 9,354 | +0.50(+2.51%) |
May 07, 2012 | 20.00 | 20.10 | 19.95 | 19.96 | 9,842 | -0.64(-3.11%) |
May 04, 2012 | 20.17 | 20.60 | 20.10 | 20.60 | 8,323 | +0.44(+2.18%) |
May 03, 2012 | 20.35 | 20.37 | 20.16 | 20.16 | 5,423 | -0.33(-1.61%) |
May 02, 2012 | 20.39 | 20.51 | 20.35 | 20.49 | 4,330 | -0.11(-0.53%) |
May 01, 2012 | 20.60 | 20.60 | 20.52 | 20.60 | 5,617 | +0.31(+1.53%) |
Apr 30, 2012 | 20.61 | 20.70 | 20.29 | 20.29 | 5,032 | -0.68(-3.24%) |
Apr 27, 2012 | 20.70 | 20.97 | 20.70 | 20.97 | 2,729 | +0.38(+1.85%) |
Apr 26, 2012 | 20.15 | 20.59 | 20.15 | 20.59 | 9,622 | +0.14(+0.68%) |
Apr 25, 2012 | 20.60 | 20.90 | 20.20 | 20.45 | 19,975 | +0.36(+1.79%) |
Apr 24, 2012 | 19.90 | 20.10 | 19.78 | 20.09 | 20,882 | +0.26(+1.31%) |
Apr 23, 2012 | 19.55 | 19.85 | 19.45 | 19.83 | 15,087 | -0.42(-2.07%) |
Apr 20, 2012 | 19.99 | 20.45 | 19.95 | 20.25 | 8,100 | +0.28(+1.40%) |
Apr 19, 2012 | 19.70 | 19.97 | 19.46 | 19.97 | 15,901 | +1.02(+5.38%) |
Apr 18, 2012 | 18.90 | 18.95 | 18.65 | 18.95 | 5,649 | -0.19(-0.99%) |
Apr 17, 2012 | 18.70 | 19.14 | 18.70 | 19.14 | 4,313 | +0.50(+2.68%) |
Apr 16, 2012 | 17.99 | 18.64 | 17.97 | 18.64 | 5,552 | +0.80(+4.48%) |
Apr 13, 2012 | 18.40 | 18.54 | 17.84 | 17.84 | 7,519 | -1.23(-6.45%) |
Apr 12, 2012 | 18.65 | 19.07 | 18.65 | 19.07 | 7,423 | +0.39(+2.09%) |
Apr 11, 2012 | 18.35 | 18.68 | 18.28 | 18.68 | 9,904 | +0.78(+4.36%) |
Apr 10, 2012 | 18.10 | 18.20 | 17.90 | 17.90 | 47,559 | -0.80(-4.28%) |
Apr 09, 2012 | 18.39 | 18.70 | 18.01 | 18.70 | 4,024 | +0.20(+1.08%) |
Apr 05, 2012 | 18.29 | 18.55 | 18.29 | 18.50 | 25,922 | -0.14(-0.75%) |
Apr 04, 2012 | 18.65 | 18.65 | 18.45 | 18.64 | 4,556 | -0.56(-2.92%) |
Apr 03, 2012 | 19.23 | 19.40 | 18.95 | 19.20 | 31,356 | -0.15(-0.78%) |
Apr 02, 2012 | 19.00 | 19.35 | 18.95 | 19.35 | 4,864 | +0.34(+1.79%) |
Mar 30, 2012 | 18.90 | 19.10 | 18.89 | 19.01 | 3,028 | +0.34(+1.82%) |
Mar 29, 2012 | 18.65 | 18.67 | 18.60 | 18.67 | 3,785 | -0.03(-0.16%) |
Mar 28, 2012 | 18.80 | 18.94 | 18.46 | 18.70 | 2,255 | -0.40(-2.09%) |
Mar 27, 2012 | 19.15 | 19.15 | 18.95 | 19.10 | 4,497 | -0.09(-0.47%) |
Mar 26, 2012 | 18.83 | 19.19 | 18.83 | 19.19 | 4,703 | +0.34(+1.80%) |
Mar 23, 2012 | 18.70 | 18.85 | 18.70 | 18.85 | 8,543 | -0.12(-0.63%) |
Mar 22, 2012 | 18.75 | 18.97 | 18.53 | 18.97 | 5,459 | -0.13(-0.68%) |
Mar 21, 2012 | 18.95 | 19.10 | 18.75 | 19.10 | 11,362 | +0.27(+1.43%) |
Mar 20, 2012 | 19.20 | 19.23 | 18.83 | 18.83 | 3,578 | -0.32(-1.67%) |
Mar 19, 2012 | 19.20 | 19.40 | 19.10 | 19.15 | 4,163 | +0.15(+0.79%) |
Mar 16, 2012 | 19.00 | 19.32 | 18.75 | 19.00 | 18,003 | -0.15(-0.78%) |
Mar 15, 2012 | 18.95 | 19.15 | 18.80 | 19.15 | 8,896 | +0.15(+0.79%) |
Mar 14, 2012 | 19.20 | 19.20 | 18.90 | 19.00 | 3,710 | -0.40(-2.06%) |
Mar 13, 2012 | 18.95 | 19.40 | 18.90 | 19.40 | 3,724 | +0.90(+4.86%) |
Mar 12, 2012 | 18.80 | 18.90 | 18.50 | 18.50 | 2,883 | -0.30(-1.60%) |
Mar 09, 2012 | 18.99 | 19.10 | 18.80 | 18.80 | 3,180 | -0.20(-1.05%) |
Mar 08, 2012 | 18.65 | 19.19 | 18.65 | 19.00 | 2,543 | +0.70(+3.83%) |
Mar 07, 2012 | 18.20 | 18.47 | 18.05 | 18.30 | 12,522 | -0.30(-1.61%) |
Mar 06, 2012 | 18.40 | 18.60 | 18.30 | 18.60 | 5,285 | -0.58(-3.02%) |
Mar 05, 2012 | 19.05 | 19.18 | 18.90 | 19.18 | 4,258 | -0.07(-0.36%) |
Mar 02, 2012 | 19.15 | 19.25 | 18.56 | 19.25 | 2,567 | +0.25(+1.32%) |