Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.45 | 18.56 | 18.11 | 18.32 | 506,974 | -0.17(-0.90%) |
May 30, 2012 | 18.64 | 18.74 | 18.15 | 18.49 | 360,820 | -0.17(-0.89%) |
May 29, 2012 | 18.41 | 18.73 | 18.37 | 18.66 | 245,444 | +0.46(+2.55%) |
May 25, 2012 | 18.25 | 18.31 | 18.04 | 18.19 | 307,764 | -0.05(-0.29%) |
May 24, 2012 | 18.40 | 18.46 | 17.97 | 18.25 | 315,350 | -0.11(-0.57%) |
May 23, 2012 | 18.19 | 18.44 | 17.72 | 18.35 | 414,932 | +0.04(+0.19%) |
May 22, 2012 | 18.14 | 18.56 | 18.14 | 18.32 | 255,776 | +0.07(+0.38%) |
May 21, 2012 | 18.03 | 18.53 | 17.92 | 18.25 | 371,745 | +0.20(+1.12%) |
May 18, 2012 | 18.80 | 18.90 | 17.71 | 18.04 | 765,776 | -0.76(-4.05%) |
May 17, 2012 | 19.66 | 19.69 | 18.74 | 18.81 | 910,971 | -0.83(-4.24%) |
May 16, 2012 | 19.48 | 19.80 | 19.23 | 19.64 | 1,077,107 | +0.02(+0.09%) |
May 15, 2012 | 18.15 | 20.00 | 17.88 | 19.62 | 2,058,254 | -1.05(-5.08%) |
May 14, 2012 | 20.83 | 20.94 | 20.57 | 20.67 | 273,928 | -0.25(-1.21%) |
May 11, 2012 | 20.68 | 20.95 | 20.66 | 20.93 | 221,879 | +0.18(+0.89%) |
May 10, 2012 | 21.01 | 21.08 | 20.68 | 20.74 | 268,322 | -0.16(-0.75%) |
May 09, 2012 | 20.59 | 21.22 | 20.48 | 20.90 | 707,162 | +0.17(+0.80%) |
May 08, 2012 | 20.50 | 20.75 | 20.29 | 20.73 | 586,140 | +0.11(+0.55%) |
May 07, 2012 | 20.26 | 20.67 | 20.08 | 20.62 | 392,947 | +0.31(+1.51%) |
May 04, 2012 | 19.87 | 20.40 | 19.87 | 20.31 | 521,464 | +0.41(+2.07%) |
May 03, 2012 | 20.08 | 20.15 | 19.73 | 19.90 | 779,084 | -0.29(-1.43%) |
May 02, 2012 | 20.41 | 20.48 | 19.98 | 20.19 | 768,344 | -0.30(-1.45%) |
May 01, 2012 | 20.57 | 20.91 | 20.29 | 20.49 | 792,746 | -0.11(-0.51%) |
Apr 30, 2012 | 20.91 | 21.06 | 20.45 | 20.59 | 591,630 | -0.22(-1.05%) |
Apr 27, 2012 | 21.33 | 21.33 | 20.71 | 20.81 | 563,191 | -0.52(-2.42%) |
Apr 26, 2012 | 21.62 | 21.77 | 21.15 | 21.33 | 558,853 | -0.35(-1.62%) |
Apr 25, 2012 | 21.35 | 21.83 | 21.00 | 21.68 | 935,035 | -0.03(-0.12%) |
Apr 24, 2012 | 21.56 | 21.81 | 21.49 | 21.70 | 224,191 | +0.11(+0.53%) |
Apr 23, 2012 | 21.69 | 21.69 | 21.19 | 21.59 | 218,106 | -0.21(-0.96%) |
Apr 20, 2012 | 21.54 | 21.89 | 21.39 | 21.80 | 311,807 | +0.26(+1.22%) |
Apr 19, 2012 | 21.24 | 21.55 | 21.07 | 21.54 | 231,435 | +0.32(+1.49%) |
Apr 18, 2012 | 21.54 | 21.54 | 21.14 | 21.22 | 247,062 | -0.32(-1.46%) |
Apr 17, 2012 | 21.18 | 21.80 | 21.12 | 21.54 | 855,372 | +0.43(+2.03%) |
Apr 16, 2012 | 20.46 | 21.35 | 20.29 | 21.11 | 386,560 | +0.72(+3.52%) |
Apr 13, 2012 | 20.50 | 20.50 | 20.24 | 20.39 | 140,985 | -0.17(-0.81%) |
Apr 12, 2012 | 20.29 | 20.66 | 20.29 | 20.56 | 131,108 | +0.25(+1.21%) |
Apr 11, 2012 | 20.00 | 20.36 | 19.82 | 20.31 | 364,978 | +0.43(+2.16%) |
Apr 10, 2012 | 20.17 | 20.43 | 19.79 | 19.88 | 331,667 | -0.35(-1.73%) |
Apr 09, 2012 | 20.34 | 20.58 | 20.18 | 20.23 | 231,946 | -0.36(-1.74%) |
Apr 05, 2012 | 20.70 | 20.75 | 20.27 | 20.59 | 307,675 | -0.18(-0.84%) |
Apr 04, 2012 | 20.86 | 20.95 | 20.19 | 20.77 | 518,945 | -0.24(-1.13%) |
Apr 03, 2012 | 21.22 | 21.25 | 20.92 | 21.00 | 273,217 | -0.09(-0.42%) |
Apr 02, 2012 | 21.02 | 21.30 | 20.75 | 21.09 | 212,190 | +0.02(+0.08%) |
Mar 30, 2012 | 21.07 | 21.14 | 20.78 | 21.07 | 348,397 | +0.11(+0.54%) |
Mar 29, 2012 | 21.07 | 21.41 | 20.91 | 20.96 | 499,496 | -0.26(-1.24%) |
Mar 28, 2012 | 21.80 | 21.80 | 21.06 | 21.22 | 382,415 | -0.60(-2.73%) |
Mar 27, 2012 | 21.49 | 22.05 | 21.38 | 21.82 | 600,329 | +0.31(+1.42%) |
Mar 26, 2012 | 21.42 | 21.98 | 21.29 | 21.51 | 541,437 | +0.18(+0.82%) |
Mar 23, 2012 | 21.35 | 21.49 | 21.21 | 21.34 | 347,594 | -0.03(-0.12%) |
Mar 22, 2012 | 21.83 | 21.98 | 21.36 | 21.36 | 285,265 | -0.61(-2.79%) |
Mar 21, 2012 | 21.93 | 22.19 | 21.64 | 21.98 | 422,701 | +0.04(+0.16%) |
Mar 20, 2012 | 21.23 | 22.18 | 20.95 | 21.94 | 681,597 | +0.62(+2.92%) |
Mar 19, 2012 | 21.29 | 21.98 | 21.00 | 21.32 | 614,808 | +0.04(+0.16%) |
Mar 16, 2012 | 21.01 | 21.29 | 20.74 | 21.28 | 1,090,558 | +0.27(+1.29%) |
Mar 15, 2012 | 21.14 | 21.32 | 20.88 | 21.01 | 419,336 | -0.09(-0.42%) |
Mar 14, 2012 | 21.25 | 21.46 | 21.01 | 21.10 | 539,794 | -0.22(-1.03%) |
Mar 13, 2012 | 21.50 | 21.50 | 20.93 | 21.32 | 791,077 | +0.05(+0.25%) |
Mar 12, 2012 | 21.52 | 21.60 | 20.92 | 21.27 | 481,950 | -0.10(-0.45%) |
Mar 09, 2012 | 20.98 | 21.95 | 20.84 | 21.36 | 611,980 | +0.48(+2.31%) |
Mar 08, 2012 | 20.94 | 21.18 | 20.79 | 20.88 | 365,510 | +0.10(+0.46%) |
Mar 07, 2012 | 20.94 | 21.08 | 20.69 | 20.78 | 271,739 | -0.17(-0.79%) |
Mar 06, 2012 | 21.16 | 21.35 | 20.84 | 20.95 | 162,609 | -0.43(-2.01%) |
Mar 05, 2012 | 21.56 | 21.73 | 21.23 | 21.38 | 123,750 | -0.20(-0.93%) |
Mar 02, 2012 | 21.57 | 21.71 | 21.41 | 21.58 | 403,479 | -0.03(-0.12%) |