Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.05 | 20.09 | 19.71 | 19.90 | 719,918 | -0.15(-0.72%) |
May 30, 2012 | 20.18 | 20.25 | 19.80 | 20.04 | 636,989 | -0.28(-1.39%) |
May 29, 2012 | 20.06 | 20.56 | 20.00 | 20.32 | 556,015 | +0.58(+2.94%) |
May 25, 2012 | 19.87 | 19.95 | 19.63 | 19.74 | 862,840 | -0.15(-0.77%) |
May 24, 2012 | 20.12 | 20.19 | 19.65 | 19.90 | 862,648 | -0.20(-0.99%) |
May 23, 2012 | 19.73 | 20.14 | 19.57 | 20.10 | 483,940 | +0.14(+0.69%) |
May 22, 2012 | 20.14 | 20.18 | 19.77 | 19.96 | 513,455 | -0.19(-0.95%) |
May 21, 2012 | 19.80 | 20.17 | 19.49 | 20.15 | 463,570 | +0.42(+2.13%) |
May 18, 2012 | 19.80 | 20.18 | 19.66 | 19.73 | 625,549 | -0.05(-0.23%) |
May 17, 2012 | 20.18 | 20.24 | 19.77 | 19.77 | 343,870 | -0.33(-1.63%) |
May 16, 2012 | 20.29 | 20.34 | 19.94 | 20.10 | 353,403 | -0.14(-0.68%) |
May 15, 2012 | 20.23 | 20.37 | 20.06 | 20.24 | 335,499 | +0.06(+0.30%) |
May 14, 2012 | 20.16 | 20.32 | 20.04 | 20.18 | 344,921 | -0.25(-1.23%) |
May 11, 2012 | 20.25 | 20.67 | 20.03 | 20.43 | 367,266 | +0.06(+0.30%) |
May 10, 2012 | 20.63 | 20.63 | 20.24 | 20.37 | 298,580 | -0.18(-0.86%) |
May 09, 2012 | 20.23 | 20.63 | 20.07 | 20.55 | 522,199 | +0.13(+0.64%) |
May 08, 2012 | 20.19 | 20.45 | 19.97 | 20.42 | 424,097 | +0.04(+0.19%) |
May 07, 2012 | 20.32 | 20.57 | 20.28 | 20.38 | 602,574 | -0.05(-0.22%) |
May 04, 2012 | 20.48 | 20.48 | 20.29 | 20.42 | 461,726 | -0.18(-0.89%) |
May 03, 2012 | 20.71 | 20.93 | 20.56 | 20.61 | 415,711 | -0.28(-1.35%) |
May 02, 2012 | 20.49 | 20.92 | 20.46 | 20.89 | 409,377 | +0.08(+0.37%) |
May 01, 2012 | 20.58 | 21.13 | 20.46 | 20.81 | 1,651,377 | +0.14(+0.66%) |
Apr 30, 2012 | 20.78 | 21.00 | 20.65 | 20.68 | 643,854 | -0.08(-0.37%) |
Apr 27, 2012 | 20.51 | 20.94 | 20.23 | 20.75 | 698,326 | +0.44(+2.17%) |
Apr 26, 2012 | 19.92 | 20.34 | 19.69 | 20.31 | 497,364 | +0.40(+1.98%) |
Apr 25, 2012 | 19.65 | 19.94 | 19.64 | 19.92 | 621,372 | +0.53(+2.75%) |
Apr 24, 2012 | 19.65 | 19.76 | 19.38 | 19.38 | 630,998 | -0.23(-1.16%) |
Apr 23, 2012 | 19.61 | 19.71 | 19.38 | 19.61 | 466,373 | -0.23(-1.15%) |
Apr 20, 2012 | 19.99 | 20.27 | 19.83 | 19.84 | 572,817 | -0.08(-0.38%) |
Apr 19, 2012 | 20.26 | 20.51 | 19.85 | 19.92 | 680,212 | -0.45(-2.20%) |
Apr 18, 2012 | 20.24 | 20.46 | 20.18 | 20.37 | 306,077 | -0.04(-0.19%) |
Apr 17, 2012 | 20.19 | 20.62 | 20.19 | 20.40 | 370,277 | +0.36(+1.78%) |
Apr 16, 2012 | 20.18 | 20.27 | 19.88 | 20.05 | 269,254 | -0.05(-0.23%) |
Apr 13, 2012 | 20.37 | 20.54 | 20.05 | 20.09 | 299,242 | -0.41(-2.00%) |
Apr 12, 2012 | 20.23 | 20.67 | 20.23 | 20.50 | 285,576 | +0.27(+1.35%) |
Apr 11, 2012 | 20.26 | 20.38 | 20.14 | 20.23 | 311,335 | +0.17(+0.83%) |
Apr 10, 2012 | 20.33 | 20.50 | 20.06 | 20.06 | 395,751 | -0.30(-1.49%) |
Apr 09, 2012 | 20.45 | 20.52 | 20.26 | 20.37 | 503,276 | -0.36(-1.76%) |
Apr 05, 2012 | 20.86 | 21.00 | 20.58 | 20.73 | 899,193 | -0.32(-1.52%) |
Apr 04, 2012 | 21.22 | 21.29 | 20.94 | 21.05 | 383,220 | -0.42(-1.95%) |
Apr 03, 2012 | 21.60 | 21.75 | 21.26 | 21.47 | 405,555 | -0.12(-0.56%) |
Apr 02, 2012 | 21.54 | 21.87 | 21.22 | 21.59 | 657,558 | -0.09(-0.42%) |
Mar 30, 2012 | 21.64 | 22.03 | 21.53 | 21.68 | 640,607 | +0.30(+1.42%) |
Mar 29, 2012 | 21.11 | 21.49 | 21.08 | 21.38 | 390,652 | +0.11(+0.50%) |
Mar 28, 2012 | 21.49 | 21.58 | 21.11 | 21.27 | 288,430 | -0.22(-1.03%) |
Mar 27, 2012 | 21.22 | 21.57 | 21.18 | 21.49 | 450,231 | +0.24(+1.14%) |
Mar 26, 2012 | 21.04 | 21.49 | 20.95 | 21.25 | 516,442 | +0.40(+1.90%) |
Mar 23, 2012 | 20.73 | 20.89 | 20.53 | 20.85 | 229,807 | +0.09(+0.44%) |
Mar 22, 2012 | 20.72 | 20.84 | 20.54 | 20.76 | 434,226 | -0.16(-0.76%) |
Mar 21, 2012 | 20.91 | 21.13 | 20.88 | 20.92 | 310,735 | +0.08(+0.36%) |
Mar 20, 2012 | 20.82 | 20.96 | 20.67 | 20.84 | 230,975 | -0.16(-0.76%) |
Mar 19, 2012 | 21.01 | 21.25 | 20.84 | 21.00 | 327,265 | +0.01(+0.04%) |
Mar 16, 2012 | 20.99 | 21.17 | 20.88 | 21.00 | 574,171 | +0.00(+0.00%) |
Mar 15, 2012 | 20.69 | 21.03 | 20.53 | 21.00 | 304,088 | +0.28(+1.36%) |
Mar 14, 2012 | 20.86 | 20.97 | 20.59 | 20.72 | 210,160 | -0.25(-1.20%) |
Mar 13, 2012 | 20.62 | 20.97 | 20.53 | 20.97 | 338,605 | +0.42(+2.03%) |
Mar 12, 2012 | 20.74 | 20.86 | 20.52 | 20.55 | 192,995 | -0.22(-1.06%) |
Mar 09, 2012 | 20.08 | 20.87 | 20.08 | 20.77 | 672,818 | +0.68(+3.41%) |
Mar 08, 2012 | 19.74 | 20.15 | 19.65 | 20.08 | 457,013 | +0.52(+2.68%) |
Mar 07, 2012 | 19.61 | 19.68 | 19.46 | 19.56 | 528,692 | +0.04(+0.19%) |
Mar 06, 2012 | 19.56 | 19.64 | 19.23 | 19.52 | 383,508 | -0.30(-1.50%) |
Mar 05, 2012 | 19.95 | 20.02 | 19.64 | 19.82 | 334,935 | -0.16(-0.80%) |
Mar 02, 2012 | 20.26 | 20.38 | 19.92 | 19.98 | 207,318 | -0.28(-1.39%) |