Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.22 | 17.34 | 16.89 | 17.17 | 553,907 | -0.01(-0.05%) |
May 30, 2012 | 17.57 | 17.57 | 16.90 | 17.18 | 832,428 | -0.63(-3.51%) |
May 29, 2012 | 18.28 | 18.51 | 17.78 | 17.81 | 490,723 | -0.35(-1.92%) |
May 25, 2012 | 18.32 | 18.40 | 18.04 | 18.15 | 255,822 | -0.08(-0.44%) |
May 24, 2012 | 18.32 | 18.32 | 17.91 | 18.24 | 226,238 | -0.07(-0.39%) |
May 23, 2012 | 18.11 | 18.47 | 17.87 | 18.31 | 259,308 | -0.04(-0.24%) |
May 22, 2012 | 17.92 | 18.44 | 17.86 | 18.35 | 423,283 | +0.41(+2.29%) |
May 21, 2012 | 17.54 | 17.97 | 17.27 | 17.94 | 395,821 | +0.46(+2.66%) |
May 18, 2012 | 17.88 | 18.03 | 17.41 | 17.48 | 360,500 | -0.44(-2.44%) |
May 17, 2012 | 18.09 | 18.15 | 17.89 | 17.91 | 320,148 | -0.18(-0.99%) |
May 16, 2012 | 18.53 | 18.68 | 18.08 | 18.09 | 414,862 | -0.39(-2.13%) |
May 15, 2012 | 18.49 | 18.69 | 18.43 | 18.49 | 229,922 | -0.06(-0.34%) |
May 14, 2012 | 18.58 | 18.72 | 18.54 | 18.55 | 247,725 | -0.23(-1.24%) |
May 11, 2012 | 18.65 | 18.94 | 18.58 | 18.78 | 310,977 | -0.06(-0.33%) |
May 10, 2012 | 19.09 | 19.09 | 18.60 | 18.84 | 354,406 | -0.08(-0.43%) |
May 09, 2012 | 18.50 | 18.95 | 18.39 | 18.92 | 614,183 | +0.12(+0.62%) |
May 08, 2012 | 19.06 | 19.12 | 18.59 | 18.81 | 388,080 | -0.39(-2.05%) |
May 07, 2012 | 19.34 | 19.41 | 19.16 | 19.20 | 226,257 | -0.31(-1.60%) |
May 04, 2012 | 20.06 | 20.06 | 19.41 | 19.51 | 311,215 | -0.71(-3.49%) |
May 03, 2012 | 20.32 | 20.45 | 20.08 | 20.22 | 356,432 | -0.18(-0.88%) |
May 02, 2012 | 20.12 | 20.43 | 19.94 | 20.40 | 534,750 | +0.05(+0.26%) |
May 01, 2012 | 20.71 | 20.83 | 20.33 | 20.34 | 482,153 | -0.33(-1.60%) |
Apr 30, 2012 | 21.15 | 21.17 | 20.65 | 20.67 | 361,152 | -0.52(-2.45%) |
Apr 27, 2012 | 21.18 | 21.30 | 21.11 | 21.19 | 674,639 | +0.08(+0.38%) |
Apr 26, 2012 | 20.82 | 21.38 | 20.76 | 21.11 | 746,753 | +0.14(+0.68%) |
Apr 25, 2012 | 20.23 | 21.30 | 20.23 | 20.97 | 730,711 | +1.09(+5.48%) |
Apr 24, 2012 | 20.01 | 20.11 | 19.73 | 19.88 | 273,757 | -0.09(-0.45%) |
Apr 23, 2012 | 19.95 | 20.11 | 19.72 | 19.97 | 319,701 | -0.38(-1.89%) |
Apr 20, 2012 | 20.56 | 20.56 | 20.19 | 20.35 | 318,711 | +0.16(+0.80%) |
Apr 19, 2012 | 20.58 | 20.85 | 20.03 | 20.19 | 301,843 | -0.45(-2.16%) |
Apr 18, 2012 | 20.71 | 20.88 | 20.42 | 20.64 | 214,310 | -0.26(-1.24%) |
Apr 17, 2012 | 20.55 | 21.18 | 20.55 | 20.90 | 192,313 | +0.53(+2.59%) |
Apr 16, 2012 | 20.33 | 20.67 | 20.16 | 20.37 | 229,376 | +0.10(+0.48%) |
Apr 13, 2012 | 20.43 | 20.70 | 20.27 | 20.27 | 293,585 | -0.29(-1.43%) |
Apr 12, 2012 | 20.30 | 20.75 | 20.27 | 20.57 | 238,164 | +0.33(+1.63%) |
Apr 11, 2012 | 20.30 | 20.35 | 20.05 | 20.24 | 313,782 | +0.18(+0.89%) |
Apr 10, 2012 | 20.59 | 20.59 | 19.99 | 20.06 | 307,204 | -0.55(-2.65%) |
Apr 09, 2012 | 20.68 | 20.76 | 20.46 | 20.60 | 289,057 | -0.48(-2.29%) |
Apr 05, 2012 | 21.09 | 21.29 | 21.02 | 21.09 | 260,550 | -0.09(-0.42%) |
Apr 04, 2012 | 21.17 | 21.22 | 20.90 | 21.17 | 314,510 | -0.37(-1.70%) |
Apr 03, 2012 | 21.46 | 21.67 | 21.40 | 21.54 | 311,561 | -0.02(-0.08%) |
Apr 02, 2012 | 21.00 | 21.59 | 21.00 | 21.56 | 532,341 | +0.46(+2.16%) |
Mar 30, 2012 | 21.38 | 21.47 | 21.10 | 21.10 | 575,443 | -0.11(-0.51%) |
Mar 29, 2012 | 21.09 | 21.28 | 20.85 | 21.21 | 864,698 | +0.07(+0.34%) |
Mar 28, 2012 | 21.89 | 21.89 | 20.78 | 21.14 | 763,894 | -0.66(-3.03%) |
Mar 27, 2012 | 21.91 | 22.12 | 21.77 | 21.80 | 432,720 | -0.17(-0.77%) |
Mar 26, 2012 | 21.78 | 22.07 | 21.62 | 21.97 | 376,029 | +0.36(+1.65%) |
Mar 23, 2012 | 21.35 | 21.64 | 21.07 | 21.61 | 366,746 | +0.48(+2.28%) |
Mar 22, 2012 | 21.24 | 21.42 | 21.00 | 21.13 | 231,537 | -0.38(-1.74%) |
Mar 21, 2012 | 21.46 | 21.76 | 21.26 | 21.51 | 159,277 | +0.11(+0.50%) |
Mar 20, 2012 | 21.54 | 21.58 | 21.16 | 21.40 | 128,565 | -0.35(-1.60%) |
Mar 19, 2012 | 21.24 | 21.99 | 21.14 | 21.75 | 348,298 | +0.53(+2.48%) |
Mar 16, 2012 | 21.50 | 21.51 | 21.17 | 21.22 | 570,861 | -0.30(-1.41%) |
Mar 15, 2012 | 21.01 | 21.55 | 20.91 | 21.52 | 244,029 | +0.53(+2.51%) |
Mar 14, 2012 | 21.37 | 21.39 | 20.94 | 21.00 | 143,804 | -0.42(-1.96%) |
Mar 13, 2012 | 20.96 | 21.43 | 20.87 | 21.42 | 338,728 | +0.62(+2.96%) |
Mar 12, 2012 | 20.95 | 20.95 | 20.52 | 20.80 | 202,453 | -0.13(-0.64%) |
Mar 09, 2012 | 20.27 | 20.96 | 20.26 | 20.93 | 375,433 | +0.64(+3.17%) |
Mar 08, 2012 | 20.17 | 20.32 | 19.91 | 20.29 | 324,244 | +0.29(+1.47%) |
Mar 07, 2012 | 19.91 | 20.16 | 19.88 | 20.00 | 326,025 | +0.12(+0.58%) |
Mar 06, 2012 | 19.98 | 20.33 | 19.84 | 19.88 | 412,136 | -0.40(-1.98%) |
Mar 05, 2012 | 20.41 | 20.66 | 20.17 | 20.28 | 219,672 | -0.18(-0.87%) |
Mar 02, 2012 | 20.99 | 21.09 | 20.44 | 20.46 | 386,546 | -0.52(-2.47%) |