Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.02 | 20.02 | 19.80 | 19.81 | 36,737 | -0.21(-1.05%) |
May 30, 2012 | 20.00 | 20.03 | 19.97 | 20.02 | 46,274 | -0.10(-0.50%) |
May 29, 2012 | 20.03 | 20.12 | 20.01 | 20.12 | 31,388 | -0.02(-0.10%) |
May 28, 2012 | 20.09 | 20.14 | 20.05 | 20.14 | 27,124 | +0.08(+0.40%) |
May 25, 2012 | 20.11 | 20.13 | 20.02 | 20.06 | 31,826 | +0.00(+0.00%) |
May 24, 2012 | 20.14 | 20.14 | 20.06 | 20.06 | 89,184 | +0.00(+0.00%) |
May 23, 2012 | 20.01 | 20.09 | 20.00 | 20.06 | 47,037 | -0.01(-0.05%) |
May 22, 2012 | 19.99 | 20.18 | 19.99 | 20.07 | 32,139 | +0.09(+0.45%) |
May 18, 2012 | 19.98 | 19.98 | 19.98 | 0 | -0.04(-0.20%) | |
May 17, 2012 | 20.18 | 20.22 | 19.94 | 20.02 | 182,155 | -0.21(-1.04%) |
May 16, 2012 | 20.33 | 20.41 | 20.23 | 20.23 | 81,784 | -0.19(-0.93%) |
May 15, 2012 | 20.40 | 20.48 | 20.39 | 20.42 | 56,102 | -0.03(-0.15%) |
May 14, 2012 | 20.56 | 20.56 | 20.43 | 20.45 | 102,507 | -0.14(-0.68%) |
May 11, 2012 | 20.55 | 20.60 | 20.53 | 20.59 | 39,273 | -0.03(-0.15%) |
May 10, 2012 | 20.64 | 20.64 | 20.58 | 20.62 | 20,405 | -0.02(-0.10%) |
May 09, 2012 | 20.59 | 20.64 | 20.58 | 20.64 | 28,511 | -0.04(-0.19%) |
May 08, 2012 | 20.61 | 20.70 | 20.60 | 20.68 | 27,946 | +0.00(+0.00%) |
May 07, 2012 | 20.57 | 20.69 | 20.57 | 20.68 | 9,481 | +0.10(+0.49%) |
May 04, 2012 | 20.66 | 20.66 | 20.55 | 20.58 | 24,883 | -0.12(-0.58%) |
May 03, 2012 | 20.73 | 20.73 | 20.63 | 20.70 | 42,000 | +0.05(+0.24%) |
May 02, 2012 | 20.61 | 20.65 | 20.60 | 20.65 | 62,771 | +0.05(+0.24%) |
May 01, 2012 | 20.55 | 20.63 | 20.54 | 20.60 | 72,823 | +0.06(+0.29%) |
Apr 30, 2012 | 20.49 | 20.55 | 20.40 | 20.54 | 118,723 | +0.10(+0.49%) |
Apr 27, 2012 | 20.50 | 20.50 | 20.44 | 20.44 | 43,155 | -0.04(-0.20%) |
Apr 26, 2012 | 20.44 | 20.49 | 20.44 | 20.48 | 123,240 | +0.06(+0.29%) |
Apr 25, 2012 | 20.42 | 20.42 | 20.37 | 20.42 | 64,483 | -0.02(-0.10%) |
Apr 24, 2012 | 20.44 | 20.45 | 20.43 | 20.44 | 52,777 | +0.05(+0.25%) |
Apr 23, 2012 | 20.41 | 20.41 | 20.32 | 20.39 | 25,191 | -0.04(-0.20%) |
Apr 20, 2012 | 20.44 | 20.45 | 20.40 | 20.43 | 86,623 | +0.03(+0.15%) |
Apr 19, 2012 | 20.39 | 20.42 | 20.38 | 20.40 | 33,889 | +0.00(+0.00%) |
Apr 18, 2012 | 20.44 | 20.44 | 20.39 | 20.40 | 52,875 | +0.00(+0.00%) |
Apr 17, 2012 | 20.39 | 20.43 | 20.37 | 20.40 | 65,824 | +0.03(+0.15%) |
Apr 16, 2012 | 20.33 | 20.37 | 20.30 | 20.37 | 14,830 | +0.03(+0.15%) |
Apr 13, 2012 | 20.26 | 20.36 | 20.26 | 20.34 | 129,139 | +0.00(+0.00%) |
Apr 12, 2012 | 20.28 | 20.34 | 20.27 | 20.34 | 70,070 | +0.09(+0.44%) |
Apr 11, 2012 | 20.24 | 20.29 | 20.20 | 20.25 | 31,555 | +0.13(+0.65%) |
Apr 10, 2012 | 20.26 | 20.26 | 20.10 | 20.12 | 36,558 | -0.12(-0.59%) |
Apr 09, 2012 | 20.27 | 20.28 | 20.21 | 20.24 | 99,839 | -0.09(-0.44%) |
Apr 05, 2012 | 20.47 | 20.47 | 20.28 | 20.33 | 67,606 | -0.11(-0.54%) |
Apr 04, 2012 | 20.47 | 20.47 | 20.42 | 20.44 | 64,688 | -0.02(-0.10%) |
Apr 03, 2012 | 20.37 | 20.49 | 20.37 | 20.46 | 32,870 | -0.01(-0.05%) |
Apr 02, 2012 | 20.44 | 20.47 | 20.40 | 20.47 | 16,984 | +0.09(+0.44%) |
Mar 30, 2012 | 20.51 | 20.51 | 20.38 | 20.38 | 39,649 | -0.06(-0.29%) |