Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.76 | 17.76 | 17.52 | 17.74 | 49,103 | +0.00(+0.00%) |
May 30, 2012 | 17.97 | 17.97 | 17.73 | 17.74 | 9,180 | -0.42(-2.31%) |
May 29, 2012 | 18.18 | 18.19 | 18.07 | 18.16 | 11,414 | -0.30(-1.63%) |
May 25, 2012 | 18.31 | 18.59 | 18.31 | 18.46 | 13,264 | +0.20(+1.10%) |
May 24, 2012 | 18.35 | 18.51 | 18.23 | 18.26 | 15,044 | -0.16(-0.87%) |
May 23, 2012 | 18.31 | 18.49 | 18.20 | 18.42 | 12,797 | +0.01(+0.05%) |
May 22, 2012 | 18.48 | 18.68 | 18.41 | 18.41 | 7,128 | -0.15(-0.81%) |
May 21, 2012 | 18.36 | 18.56 | 18.36 | 18.56 | 11,005 | +0.14(+0.76%) |
May 18, 2012 | 18.72 | 18.72 | 18.37 | 18.42 | 7,298 | -0.11(-0.59%) |
May 17, 2012 | 18.63 | 18.66 | 18.53 | 18.53 | 12,193 | -1.26(-6.37%) |
May 16, 2012 | 19.29 | 19.86 | 18.98 | 19.79 | 11,731 | +0.06(+0.30%) |
May 15, 2012 | 19.81 | 19.99 | 19.73 | 19.73 | 14,030 | -0.36(-1.79%) |
May 14, 2012 | 20.13 | 20.15 | 20.08 | 20.09 | 5,710 | -0.05(-0.25%) |
May 11, 2012 | 20.13 | 20.35 | 20.13 | 20.14 | 13,943 | +0.26(+1.31%) |
May 10, 2012 | 20.02 | 20.06 | 19.88 | 19.88 | 13,376 | +0.30(+1.53%) |
May 09, 2012 | 19.55 | 19.61 | 19.46 | 19.58 | 10,440 | +0.03(+0.15%) |
May 08, 2012 | 19.52 | 19.55 | 19.33 | 19.55 | 7,232 | -0.20(-1.01%) |
May 07, 2012 | 19.60 | 19.76 | 19.60 | 19.75 | 6,648 | +0.10(+0.51%) |
May 04, 2012 | 19.73 | 19.78 | 19.57 | 19.65 | 4,307 | -0.15(-0.76%) |
May 03, 2012 | 19.69 | 19.90 | 19.69 | 19.80 | 8,939 | -0.18(-0.90%) |
May 02, 2012 | 19.83 | 19.99 | 19.82 | 19.98 | 13,958 | +0.02(+0.10%) |
May 01, 2012 | 20.01 | 20.14 | 19.96 | 19.96 | 14,031 | +0.05(+0.25%) |
Apr 30, 2012 | 20.02 | 20.02 | 19.90 | 19.91 | 10,412 | -0.04(-0.20%) |
Apr 27, 2012 | 19.98 | 20.00 | 19.85 | 19.95 | 9,049 | +0.03(+0.15%) |
Apr 26, 2012 | 19.75 | 19.93 | 19.75 | 19.92 | 7,991 | +0.04(+0.20%) |
Apr 25, 2012 | 19.73 | 19.88 | 19.72 | 19.88 | 10,224 | +0.07(+0.35%) |
Apr 24, 2012 | 19.86 | 19.93 | 19.79 | 19.81 | 7,271 | +0.03(+0.15%) |
Apr 23, 2012 | 19.76 | 19.78 | 19.63 | 19.78 | 9,130 | -0.30(-1.49%) |
Apr 20, 2012 | 20.03 | 20.13 | 20.03 | 20.08 | 5,450 | +0.28(+1.41%) |
Apr 19, 2012 | 20.03 | 20.15 | 19.80 | 19.80 | 5,710 | -0.10(-0.50%) |
Apr 18, 2012 | 19.83 | 19.95 | 19.75 | 19.90 | 5,611 | +0.26(+1.32%) |
Apr 17, 2012 | 19.65 | 19.77 | 19.62 | 19.64 | 7,964 | +0.32(+1.66%) |
Apr 16, 2012 | 19.20 | 19.35 | 19.20 | 19.32 | 7,045 | +0.15(+0.78%) |
Apr 13, 2012 | 19.20 | 19.20 | 19.06 | 19.17 | 4,176 | -0.05(-0.26%) |
Apr 12, 2012 | 19.05 | 19.41 | 19.05 | 19.22 | 3,986 | +0.24(+1.26%) |
Apr 11, 2012 | 18.98 | 19.05 | 18.92 | 18.98 | 8,226 | +0.18(+0.96%) |
Apr 10, 2012 | 19.06 | 19.08 | 18.71 | 18.80 | 6,051 | -0.27(-1.42%) |
Apr 09, 2012 | 18.95 | 19.13 | 18.85 | 19.07 | 3,431 | +0.03(+0.16%) |
Apr 05, 2012 | 19.13 | 19.25 | 19.03 | 19.04 | 2,515 | -0.12(-0.63%) |
Apr 04, 2012 | 19.26 | 19.26 | 19.06 | 19.16 | 17,741 | -0.37(-1.89%) |
Apr 03, 2012 | 19.73 | 19.73 | 19.53 | 19.53 | 6,195 | -0.41(-2.06%) |
Apr 02, 2012 | 19.86 | 20.18 | 19.81 | 19.94 | 26,602 | +0.14(+0.71%) |
Mar 30, 2012 | 19.92 | 19.93 | 19.79 | 19.80 | 13,586 | +0.21(+1.07%) |
Mar 29, 2012 | 19.57 | 19.59 | 19.43 | 19.59 | 7,849 | -0.21(-1.06%) |
Mar 28, 2012 | 20.25 | 20.25 | 19.77 | 19.80 | 11,491 | -0.24(-1.20%) |
Mar 27, 2012 | 20.20 | 20.23 | 20.04 | 20.04 | 9,465 | -0.26(-1.28%) |
Mar 26, 2012 | 20.27 | 20.40 | 20.23 | 20.30 | 4,702 | +0.20(+1.00%) |
Mar 23, 2012 | 19.98 | 20.10 | 19.96 | 20.10 | 3,034 | +0.25(+1.26%) |
Mar 22, 2012 | 20.06 | 20.06 | 19.83 | 19.85 | 12,091 | -0.30(-1.49%) |
Mar 21, 2012 | 19.96 | 20.21 | 19.88 | 20.15 | 13,218 | +0.91(+4.73%) |
Mar 20, 2012 | 19.40 | 19.43 | 19.22 | 19.24 | 6,034 | -0.01(-0.05%) |
Mar 19, 2012 | 19.21 | 19.37 | 19.21 | 19.25 | 15,391 | +0.15(+0.79%) |
Mar 16, 2012 | 19.06 | 19.15 | 19.05 | 19.10 | 15,315 | +0.34(+1.81%) |
Mar 15, 2012 | 18.69 | 18.88 | 18.63 | 18.76 | 7,473 | -0.13(-0.69%) |
Mar 14, 2012 | 19.13 | 19.13 | 18.84 | 18.89 | 18,208 | -0.25(-1.31%) |
Mar 13, 2012 | 18.97 | 19.18 | 18.97 | 19.14 | 11,375 | +0.48(+2.57%) |
Mar 12, 2012 | 18.69 | 18.76 | 18.64 | 18.66 | 8,279 | +0.08(+0.43%) |
Mar 09, 2012 | 18.65 | 18.71 | 18.56 | 18.58 | 12,106 | +0.07(+0.38%) |
Mar 08, 2012 | 18.49 | 18.61 | 18.49 | 18.51 | 6,011 | +0.13(+0.71%) |
Mar 07, 2012 | 18.10 | 18.47 | 18.07 | 18.38 | 8,297 | +0.40(+2.22%) |
Mar 06, 2012 | 18.23 | 18.27 | 17.97 | 17.98 | 8,554 | -0.77(-4.11%) |
Mar 05, 2012 | 18.61 | 18.81 | 18.55 | 18.75 | 13,093 | +0.17(+0.91%) |
Mar 02, 2012 | 18.61 | 18.71 | 18.56 | 18.58 | 15,741 | -0.27(-1.43%) |