Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.25 | 17.33 | 17.14 | 17.33 | 690,041 | +0.01(+0.05%) |
May 30, 2012 | 17.36 | 17.36 | 17.15 | 17.32 | 122,125 | -0.35(-1.96%) |
May 29, 2012 | 17.77 | 17.79 | 17.56 | 17.66 | 111,006 | +0.19(+1.09%) |
May 25, 2012 | 17.39 | 17.48 | 17.37 | 17.47 | 48,947 | +0.09(+0.50%) |
May 24, 2012 | 17.43 | 17.49 | 17.28 | 17.39 | 74,622 | +0.31(+1.83%) |
May 23, 2012 | 17.07 | 17.11 | 16.78 | 17.07 | 110,485 | -0.16(-0.95%) |
May 22, 2012 | 17.40 | 17.52 | 17.20 | 17.24 | 123,681 | -0.51(-2.88%) |
May 21, 2012 | 17.53 | 17.80 | 17.50 | 17.75 | 128,091 | +0.23(+1.34%) |
May 18, 2012 | 17.62 | 17.72 | 17.46 | 17.52 | 46,659 | +0.12(+0.70%) |
May 17, 2012 | 17.57 | 17.59 | 17.40 | 17.40 | 75,593 | -0.19(-1.08%) |
May 16, 2012 | 17.69 | 17.75 | 17.54 | 17.59 | 168,310 | -0.24(-1.36%) |
May 15, 2012 | 18.03 | 18.03 | 17.79 | 17.83 | 137,476 | +0.04(+0.24%) |
May 14, 2012 | 17.88 | 17.92 | 17.79 | 17.79 | 81,412 | -0.34(-1.86%) |
May 11, 2012 | 18.08 | 18.26 | 18.08 | 18.12 | 96,215 | -0.25(-1.37%) |
May 10, 2012 | 18.38 | 18.47 | 18.34 | 18.37 | 323,978 | +0.19(+1.05%) |
May 09, 2012 | 18.06 | 18.28 | 18.04 | 18.18 | 129,159 | -0.21(-1.13%) |
May 08, 2012 | 18.54 | 18.54 | 18.24 | 18.39 | 58,296 | -0.67(-3.50%) |
May 07, 2012 | 19.07 | 19.08 | 18.99 | 19.06 | 123,909 | +0.54(+2.90%) |
May 04, 2012 | 18.66 | 18.68 | 18.51 | 18.52 | 98,601 | -0.42(-2.20%) |
May 03, 2012 | 19.15 | 19.16 | 18.91 | 18.94 | 157,478 | -0.46(-2.39%) |
May 02, 2012 | 19.43 | 19.48 | 19.38 | 19.40 | 96,788 | -0.26(-1.30%) |
May 01, 2012 | 19.62 | 19.83 | 19.62 | 19.66 | 46,761 | -0.01(-0.04%) |
Apr 30, 2012 | 19.54 | 19.69 | 19.54 | 19.66 | 166,649 | +0.11(+0.58%) |
Apr 27, 2012 | 19.64 | 19.64 | 19.45 | 19.55 | 72,897 | -0.10(-0.49%) |
Apr 26, 2012 | 19.50 | 19.68 | 19.49 | 19.65 | 53,641 | +0.03(+0.18%) |
Apr 25, 2012 | 19.54 | 19.63 | 19.52 | 19.61 | 97,397 | +0.09(+0.44%) |
Apr 24, 2012 | 19.52 | 19.62 | 19.48 | 19.53 | 161,369 | -0.04(-0.22%) |
Apr 23, 2012 | 19.54 | 19.59 | 19.34 | 19.57 | 209,385 | -0.57(-2.84%) |
Apr 20, 2012 | 20.16 | 20.23 | 20.13 | 20.14 | 270,722 | -0.01(-0.04%) |
Apr 19, 2012 | 20.12 | 20.30 | 20.05 | 20.15 | 147,321 | -0.08(-0.39%) |
Apr 18, 2012 | 20.21 | 20.30 | 20.18 | 20.23 | 52,811 | -0.28(-1.35%) |
Apr 17, 2012 | 20.25 | 20.57 | 20.25 | 20.51 | 101,719 | +0.66(+3.32%) |
Apr 16, 2012 | 19.97 | 20.04 | 19.81 | 19.85 | 11,789 | +0.08(+0.39%) |
Apr 13, 2012 | 20.04 | 20.05 | 19.77 | 19.77 | 236,660 | -0.81(-3.92%) |
Apr 12, 2012 | 20.25 | 20.59 | 20.25 | 20.57 | 109,945 | +0.51(+2.55%) |
Apr 11, 2012 | 20.10 | 20.12 | 19.99 | 20.06 | 41,110 | +0.24(+1.22%) |
Apr 10, 2012 | 20.05 | 20.08 | 19.79 | 19.82 | 161,926 | -0.29(-1.46%) |
Apr 09, 2012 | 20.21 | 20.34 | 20.08 | 20.12 | 61,697 | -0.42(-2.07%) |
Apr 05, 2012 | 20.40 | 20.54 | 20.40 | 20.54 | 130,209 | +0.08(+0.38%) |
Apr 04, 2012 | 20.64 | 20.64 | 20.35 | 20.46 | 85,068 | -0.33(-1.58%) |
Apr 03, 2012 | 20.97 | 20.97 | 20.70 | 20.79 | 46,284 | -0.09(-0.41%) |
Apr 02, 2012 | 20.60 | 20.92 | 20.53 | 20.88 | 149,678 | +0.32(+1.56%) |
Mar 30, 2012 | 20.51 | 20.56 | 20.40 | 20.56 | 201,313 | +0.57(+2.86%) |
Mar 29, 2012 | 19.95 | 20.05 | 19.83 | 19.99 | 241,882 | -0.12(-0.60%) |
Mar 28, 2012 | 20.18 | 20.22 | 19.96 | 20.11 | 97,576 | -0.27(-1.32%) |
Mar 27, 2012 | 20.43 | 20.43 | 20.34 | 20.38 | 101,885 | +0.14(+0.68%) |
Mar 26, 2012 | 20.14 | 20.24 | 20.11 | 20.24 | 108,915 | -0.15(-0.72%) |
Mar 23, 2012 | 20.35 | 20.38 | 20.16 | 20.38 | 98,351 | +0.26(+1.29%) |
Mar 22, 2012 | 20.15 | 20.18 | 20.01 | 20.12 | 230,922 | -0.75(-3.57%) |
Mar 21, 2012 | 20.84 | 20.90 | 20.78 | 20.87 | 75,295 | +0.30(+1.47%) |
Mar 20, 2012 | 20.58 | 20.58 | 20.41 | 20.57 | 178,373 | -0.11(-0.55%) |
Mar 19, 2012 | 20.68 | 20.80 | 20.64 | 20.68 | 176,491 | -0.27(-1.28%) |
Mar 16, 2012 | 21.00 | 21.02 | 20.95 | 20.95 | 99,611 | -0.31(-1.47%) |
Mar 15, 2012 | 21.15 | 21.26 | 21.07 | 21.26 | 164,460 | -0.29(-1.37%) |
Mar 14, 2012 | 21.66 | 21.66 | 21.43 | 21.55 | 220,315 | -0.24(-1.11%) |
Mar 13, 2012 | 21.38 | 21.80 | 21.38 | 21.80 | 325,346 | +0.62(+2.95%) |
Mar 12, 2012 | 21.23 | 21.25 | 21.04 | 21.17 | 133,281 | -0.14(-0.65%) |
Mar 09, 2012 | 21.38 | 21.43 | 21.22 | 21.31 | 233,320 | +0.44(+2.12%) |
Mar 08, 2012 | 20.77 | 20.87 | 20.67 | 20.87 | 196,309 | +0.42(+2.03%) |
Mar 07, 2012 | 20.35 | 20.45 | 20.32 | 20.45 | 109,048 | +0.33(+1.64%) |
Mar 06, 2012 | 20.25 | 20.29 | 20.05 | 20.12 | 163,498 | -0.78(-3.73%) |
Mar 05, 2012 | 21.01 | 21.01 | 20.86 | 20.90 | 79,586 | -0.45(-2.11%) |
Mar 02, 2012 | 21.39 | 21.42 | 21.31 | 21.35 | 36,276 | -0.18(-0.84%) |