Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 19.14 | 19.28 | 19.02 | 19.12 | 368,225 | +0.12(+0.63%) |
May 30, 2012 | 19.10 | 19.30 | 18.99 | 19.00 | 26,203 | -0.05(-0.26%) |
May 29, 2012 | 18.92 | 19.10 | 18.92 | 19.05 | 68,933 | +0.14(+0.74%) |
May 25, 2012 | 18.88 | 19.04 | 18.83 | 18.91 | 34,617 | -0.04(-0.21%) |
May 24, 2012 | 18.87 | 19.16 | 18.87 | 18.95 | 30,198 | -0.40(-2.07%) |
May 23, 2012 | 19.14 | 19.35 | 18.95 | 19.35 | 249,479 | -0.02(-0.10%) |
May 22, 2012 | 19.30 | 19.58 | 19.28 | 19.37 | 104,437 | +0.41(+2.16%) |
May 21, 2012 | 18.83 | 18.96 | 18.67 | 18.96 | 234,320 | +0.11(+0.58%) |
May 18, 2012 | 18.82 | 19.15 | 18.77 | 18.85 | 67,333 | -0.22(-1.15%) |
May 17, 2012 | 19.25 | 19.25 | 19.02 | 19.07 | 87,142 | +0.45(+2.42%) |
May 16, 2012 | 18.58 | 18.87 | 18.58 | 18.62 | 41,107 | -0.39(-2.05%) |
May 15, 2012 | 19.08 | 19.29 | 19.01 | 19.01 | 31,689 | -0.52(-2.69%) |
May 14, 2012 | 19.85 | 19.85 | 19.43 | 19.53 | 79,818 | -0.64(-3.15%) |
May 11, 2012 | 19.97 | 20.25 | 19.68 | 20.17 | 172,884 | +0.52(+2.65%) |
May 10, 2012 | 19.71 | 19.71 | 19.58 | 19.65 | 78,741 | +0.27(+1.39%) |
May 09, 2012 | 19.40 | 19.52 | 19.19 | 19.38 | 116,014 | -0.14(-0.72%) |
May 08, 2012 | 19.68 | 19.68 | 19.35 | 19.52 | 193,119 | +0.07(+0.36%) |
May 07, 2012 | 19.08 | 19.45 | 19.08 | 19.45 | 52,056 | -0.13(-0.66%) |
May 04, 2012 | 19.73 | 19.74 | 19.48 | 19.58 | 90,169 | -0.13(-0.66%) |
May 03, 2012 | 19.90 | 19.95 | 19.68 | 19.71 | 60,582 | -0.24(-1.20%) |
May 02, 2012 | 19.95 | 20.00 | 19.89 | 19.95 | 97,105 | +0.01(+0.05%) |
May 01, 2012 | 20.04 | 20.15 | 19.92 | 19.94 | 122,581 | -0.76(-3.67%) |
Apr 30, 2012 | 20.89 | 20.97 | 20.61 | 20.70 | 43,252 | -0.08(-0.38%) |
Apr 27, 2012 | 20.87 | 20.87 | 20.66 | 20.78 | 48,101 | +0.02(+0.10%) |
Apr 26, 2012 | 20.59 | 20.83 | 20.48 | 20.76 | 127,908 | -0.02(-0.10%) |
Apr 25, 2012 | 20.56 | 20.85 | 20.56 | 20.78 | 202,566 | +0.27(+1.32%) |
Apr 24, 2012 | 20.39 | 20.62 | 20.39 | 20.51 | 581,808 | +0.25(+1.23%) |
Apr 23, 2012 | 20.16 | 20.49 | 20.14 | 20.26 | 89,972 | -0.44(-2.13%) |
Apr 20, 2012 | 20.54 | 20.79 | 20.54 | 20.70 | 40,340 | +0.15(+0.73%) |
Apr 19, 2012 | 20.48 | 20.67 | 20.45 | 20.55 | 57,610 | +0.10(+0.49%) |
Apr 18, 2012 | 20.47 | 20.55 | 20.41 | 20.45 | 37,183 | +0.20(+0.99%) |
Apr 17, 2012 | 19.88 | 20.25 | 19.88 | 20.25 | 46,255 | +0.25(+1.25%) |
Apr 16, 2012 | 19.86 | 20.08 | 19.86 | 20.00 | 22,561 | -0.18(-0.89%) |
Apr 13, 2012 | 20.23 | 20.43 | 20.03 | 20.18 | 74,913 | -0.60(-2.89%) |
Apr 12, 2012 | 20.55 | 20.78 | 20.40 | 20.78 | 62,022 | +0.02(+0.10%) |
Apr 11, 2012 | 20.49 | 20.78 | 20.49 | 20.76 | 30,695 | +0.61(+3.03%) |
Apr 10, 2012 | 20.43 | 20.43 | 20.10 | 20.15 | 41,776 | -0.19(-0.93%) |
Apr 09, 2012 | 20.34 | 20.47 | 20.21 | 20.34 | 53,569 | -0.61(-2.91%) |
Apr 05, 2012 | 21.03 | 21.03 | 20.81 | 20.95 | 127,972 | -0.03(-0.14%) |
Apr 04, 2012 | 21.20 | 21.24 | 20.86 | 20.98 | 43,104 | -0.67(-3.09%) |
Apr 03, 2012 | 21.77 | 21.81 | 21.50 | 21.65 | 47,807 | -0.07(-0.32%) |
Apr 02, 2012 | 21.70 | 21.76 | 21.60 | 21.72 | 76,443 | +0.25(+1.16%) |
Mar 30, 2012 | 21.36 | 21.50 | 21.36 | 21.47 | 135,107 | +0.37(+1.75%) |
Mar 29, 2012 | 21.26 | 21.38 | 20.95 | 21.10 | 42,540 | -0.16(-0.75%) |
Mar 28, 2012 | 21.36 | 21.42 | 21.20 | 21.26 | 92,966 | +0.10(+0.47%) |
Mar 27, 2012 | 21.37 | 21.37 | 21.09 | 21.16 | 66,192 | -0.01(-0.05%) |
Mar 26, 2012 | 21.28 | 21.28 | 20.97 | 21.17 | 491,803 | +0.52(+2.52%) |
Mar 23, 2012 | 20.84 | 20.84 | 20.45 | 20.65 | 85,476 | -0.17(-0.82%) |
Mar 22, 2012 | 21.06 | 21.06 | 20.78 | 20.82 | 74,001 | +0.23(+1.12%) |
Mar 21, 2012 | 20.51 | 20.68 | 20.51 | 20.59 | 55,057 | -0.46(-2.19%) |
Mar 20, 2012 | 20.84 | 21.12 | 20.84 | 21.05 | 54,727 | -0.30(-1.41%) |
Mar 19, 2012 | 21.29 | 21.37 | 21.25 | 21.35 | 542,781 | +0.15(+0.71%) |
Mar 16, 2012 | 21.10 | 21.34 | 21.10 | 21.20 | 95,144 | +0.01(+0.05%) |
Mar 15, 2012 | 21.27 | 21.28 | 21.14 | 21.19 | 57,662 | +0.39(+1.88%) |
Mar 14, 2012 | 20.78 | 21.04 | 20.77 | 20.80 | 152,317 | +0.11(+0.53%) |
Mar 13, 2012 | 20.33 | 20.76 | 20.33 | 20.69 | 49,775 | +0.20(+0.98%) |
Mar 12, 2012 | 20.65 | 20.65 | 20.43 | 20.49 | 38,631 | -0.01(-0.05%) |
Mar 09, 2012 | 20.34 | 20.54 | 20.34 | 20.50 | 46,010 | +0.15(+0.74%) |
Mar 08, 2012 | 20.03 | 20.42 | 20.03 | 20.35 | 204,079 | +0.43(+2.16%) |
Mar 07, 2012 | 19.75 | 19.94 | 19.75 | 19.92 | 43,957 | +0.52(+2.68%) |
Mar 06, 2012 | 19.62 | 19.62 | 19.28 | 19.40 | 103,829 | -0.43(-2.17%) |
Mar 05, 2012 | 20.00 | 20.00 | 19.68 | 19.83 | 54,581 | -0.23(-1.15%) |
Mar 02, 2012 | 20.16 | 21.42 | 19.92 | 20.06 | 38,847 | -0.54(-2.62%) |