Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 19.93 | 19.93 | 19.39 | 19.74 | 236,035 | -0.23(-1.13%) |
May 30, 2012 | 20.07 | 20.19 | 19.81 | 19.97 | 182,293 | -0.40(-1.96%) |
May 29, 2012 | 20.42 | 20.51 | 19.91 | 20.37 | 261,779 | +0.23(+1.12%) |
May 25, 2012 | 20.43 | 20.43 | 20.08 | 20.14 | 180,263 | -0.28(-1.36%) |
May 24, 2012 | 20.33 | 20.50 | 20.04 | 20.42 | 300,012 | +0.09(+0.43%) |
May 23, 2012 | 19.79 | 20.39 | 19.65 | 20.33 | 332,561 | +0.29(+1.43%) |
May 22, 2012 | 20.24 | 20.46 | 19.89 | 20.04 | 276,496 | -0.18(-0.90%) |
May 21, 2012 | 19.54 | 20.23 | 19.45 | 20.23 | 405,208 | +0.77(+3.97%) |
May 18, 2012 | 19.59 | 19.72 | 19.24 | 19.46 | 562,073 | -0.14(-0.71%) |
May 17, 2012 | 20.43 | 20.59 | 19.59 | 19.59 | 345,716 | -0.79(-3.87%) |
May 16, 2012 | 20.64 | 21.00 | 20.38 | 20.38 | 274,546 | -0.15(-0.72%) |
May 15, 2012 | 20.63 | 20.85 | 20.35 | 20.53 | 375,060 | -0.16(-0.75%) |
May 14, 2012 | 21.02 | 21.32 | 20.69 | 20.69 | 496,305 | -0.65(-3.05%) |
May 11, 2012 | 21.03 | 21.68 | 21.03 | 21.34 | 299,194 | +0.13(+0.61%) |
May 10, 2012 | 21.48 | 21.49 | 21.06 | 21.21 | 356,007 | -0.07(-0.32%) |
May 09, 2012 | 21.12 | 21.56 | 21.02 | 21.28 | 471,682 | -0.18(-0.84%) |
May 08, 2012 | 20.83 | 21.52 | 20.83 | 21.46 | 441,253 | +0.47(+2.26%) |
May 07, 2012 | 20.76 | 21.35 | 20.71 | 20.98 | 367,344 | +0.15(+0.70%) |
May 04, 2012 | 20.96 | 21.05 | 20.60 | 20.84 | 509,710 | -0.23(-1.11%) |
May 03, 2012 | 21.40 | 21.58 | 20.90 | 21.07 | 444,826 | -0.34(-1.57%) |
May 02, 2012 | 21.60 | 21.67 | 21.28 | 21.41 | 480,687 | -0.33(-1.51%) |
May 01, 2012 | 21.94 | 22.32 | 21.66 | 21.73 | 409,928 | -0.20(-0.91%) |
Apr 30, 2012 | 22.43 | 22.43 | 21.89 | 21.93 | 523,101 | -0.50(-2.23%) |
Apr 27, 2012 | 22.25 | 22.82 | 22.12 | 22.43 | 821,486 | +0.32(+1.44%) |
Apr 26, 2012 | 19.87 | 23.08 | 19.86 | 22.11 | 1,663,893 | +3.12(+16.41%) |
Apr 25, 2012 | 19.20 | 19.40 | 18.94 | 19.00 | 345,528 | +0.09(+0.46%) |
Apr 24, 2012 | 18.69 | 19.07 | 18.65 | 18.91 | 279,240 | +0.19(+1.01%) |
Apr 23, 2012 | 18.87 | 18.94 | 18.60 | 18.72 | 478,821 | -0.44(-2.30%) |
Apr 20, 2012 | 19.33 | 19.58 | 19.16 | 19.16 | 532,514 | +0.03(+0.18%) |
Apr 19, 2012 | 19.21 | 19.53 | 19.03 | 19.13 | 404,307 | -0.07(-0.36%) |
Apr 18, 2012 | 19.27 | 19.36 | 19.07 | 19.20 | 216,236 | -0.22(-1.16%) |
Apr 17, 2012 | 19.19 | 19.75 | 19.19 | 19.42 | 404,141 | +0.39(+2.04%) |
Apr 16, 2012 | 19.38 | 19.43 | 18.94 | 19.03 | 324,948 | -0.20(-1.03%) |
Apr 13, 2012 | 19.54 | 19.66 | 19.09 | 19.23 | 305,309 | -0.44(-2.24%) |
Apr 12, 2012 | 19.10 | 19.82 | 19.09 | 19.67 | 894,179 | +0.54(+2.80%) |
Apr 11, 2012 | 19.20 | 19.24 | 19.05 | 19.13 | 276,389 | +0.17(+0.91%) |
Apr 10, 2012 | 19.20 | 19.23 | 18.87 | 18.96 | 416,683 | -0.26(-1.35%) |
Apr 09, 2012 | 19.07 | 19.32 | 18.96 | 19.22 | 578,842 | -0.12(-0.63%) |
Apr 05, 2012 | 19.43 | 19.60 | 19.30 | 19.34 | 477,758 | -0.18(-0.93%) |
Apr 04, 2012 | 20.34 | 20.36 | 19.38 | 19.52 | 863,185 | -0.98(-4.80%) |
Apr 03, 2012 | 20.71 | 20.81 | 20.38 | 20.51 | 681,466 | -0.17(-0.84%) |
Apr 02, 2012 | 20.56 | 20.77 | 20.55 | 20.68 | 995,426 | +0.07(+0.34%) |
Mar 30, 2012 | 21.16 | 21.16 | 20.61 | 20.61 | 702,701 | -0.39(-1.85%) |
Mar 29, 2012 | 21.35 | 21.43 | 20.97 | 21.00 | 718,538 | -0.59(-2.72%) |
Mar 28, 2012 | 21.71 | 22.06 | 21.53 | 21.59 | 536,930 | -0.14(-0.64%) |
Mar 27, 2012 | 22.04 | 22.17 | 21.71 | 21.73 | 249,689 | -0.26(-1.18%) |
Mar 26, 2012 | 21.33 | 21.98 | 21.32 | 21.98 | 360,285 | +0.88(+4.17%) |
Mar 23, 2012 | 21.18 | 21.18 | 20.97 | 21.10 | 401,092 | -0.07(-0.33%) |
Mar 22, 2012 | 21.17 | 21.35 | 20.93 | 21.17 | 207,377 | -0.24(-1.13%) |
Mar 21, 2012 | 21.56 | 21.65 | 21.39 | 21.41 | 150,100 | -0.07(-0.32%) |
Mar 20, 2012 | 21.76 | 21.90 | 21.46 | 21.48 | 322,324 | -0.49(-2.24%) |
Mar 19, 2012 | 21.91 | 22.23 | 21.67 | 21.98 | 248,582 | +0.07(+0.32%) |
Mar 16, 2012 | 21.86 | 22.09 | 21.71 | 21.91 | 414,852 | +0.03(+0.12%) |
Mar 15, 2012 | 21.72 | 21.91 | 21.42 | 21.88 | 302,532 | +0.22(+1.00%) |
Mar 14, 2012 | 21.97 | 22.09 | 21.54 | 21.66 | 332,365 | -0.35(-1.61%) |
Mar 13, 2012 | 21.96 | 22.04 | 21.75 | 22.02 | 393,798 | +0.26(+1.19%) |
Mar 12, 2012 | 22.06 | 22.09 | 21.67 | 21.76 | 246,116 | -0.34(-1.52%) |
Mar 09, 2012 | 21.67 | 22.28 | 21.60 | 22.10 | 332,973 | +0.47(+2.16%) |
Mar 08, 2012 | 21.41 | 21.66 | 21.16 | 21.63 | 256,023 | +0.35(+1.66%) |
Mar 07, 2012 | 21.41 | 21.41 | 21.22 | 21.28 | 255,711 | -0.09(-0.44%) |
Mar 06, 2012 | 21.66 | 21.79 | 21.10 | 21.37 | 647,736 | -0.66(-2.98%) |
Mar 05, 2012 | 21.79 | 22.09 | 21.63 | 22.03 | 576,297 | +0.12(+0.55%) |
Mar 02, 2012 | 21.85 | 22.23 | 21.48 | 21.91 | 799,549 | -0.03(-0.12%) |