Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 19.17 | 19.56 | 18.93 | 19.47 | 1,387,453 | +0.41(+2.15%) |
May 30, 2012 | 18.88 | 19.17 | 18.82 | 19.06 | 749,758 | -0.09(-0.49%) |
May 29, 2012 | 18.69 | 19.32 | 18.46 | 19.16 | 876,792 | +0.63(+3.42%) |
May 25, 2012 | 18.74 | 18.95 | 17.98 | 18.52 | 1,899,152 | -0.38(-2.03%) |
May 24, 2012 | 20.16 | 20.26 | 18.75 | 18.91 | 1,429,521 | -1.16(-5.78%) |
May 23, 2012 | 19.74 | 20.13 | 19.55 | 20.07 | 932,408 | +0.14(+0.72%) |
May 22, 2012 | 19.73 | 20.10 | 19.47 | 19.93 | 852,291 | +0.34(+1.74%) |
May 21, 2012 | 19.28 | 19.76 | 18.80 | 19.58 | 919,215 | +0.44(+2.30%) |
May 18, 2012 | 20.25 | 20.48 | 19.10 | 19.14 | 1,333,804 | -1.04(-5.13%) |
May 17, 2012 | 21.49 | 21.51 | 20.12 | 20.18 | 1,374,903 | -1.22(-5.68%) |
May 16, 2012 | 21.58 | 21.71 | 21.33 | 21.40 | 1,103,847 | -0.13(-0.61%) |
May 15, 2012 | 21.61 | 22.05 | 21.41 | 21.53 | 465,666 | +0.06(+0.29%) |
May 14, 2012 | 21.58 | 21.83 | 21.30 | 21.46 | 470,641 | -0.37(-1.68%) |
May 11, 2012 | 21.51 | 22.05 | 21.41 | 21.83 | 808,966 | +0.17(+0.80%) |
May 10, 2012 | 22.41 | 22.66 | 21.54 | 21.66 | 1,094,006 | -0.61(-2.76%) |
May 09, 2012 | 21.96 | 22.57 | 21.84 | 22.27 | 515,056 | -0.06(-0.28%) |
May 08, 2012 | 22.20 | 22.49 | 21.78 | 22.33 | 632,437 | -0.12(-0.55%) |
May 07, 2012 | 22.30 | 23.01 | 22.30 | 22.46 | 482,837 | +0.02(+0.11%) |
May 04, 2012 | 22.92 | 23.03 | 22.18 | 22.43 | 443,588 | -0.65(-2.82%) |
May 03, 2012 | 24.09 | 24.14 | 22.90 | 23.08 | 635,453 | -1.10(-4.57%) |
May 02, 2012 | 23.82 | 24.38 | 23.64 | 24.19 | 814,949 | +0.10(+0.41%) |
May 01, 2012 | 23.83 | 24.44 | 23.71 | 24.09 | 720,507 | +0.20(+0.86%) |
Apr 30, 2012 | 24.00 | 24.19 | 23.85 | 23.88 | 550,654 | -0.50(-2.06%) |
Apr 27, 2012 | 24.05 | 24.61 | 23.82 | 24.39 | 729,812 | +0.51(+2.13%) |
Apr 26, 2012 | 23.10 | 24.86 | 22.82 | 23.88 | 2,822,533 | +2.85(+13.57%) |
Apr 25, 2012 | 21.04 | 21.46 | 20.72 | 21.02 | 1,240,466 | +0.25(+1.19%) |
Apr 24, 2012 | 20.62 | 21.20 | 20.56 | 20.78 | 658,340 | +0.11(+0.51%) |
Apr 23, 2012 | 20.89 | 20.89 | 20.39 | 20.67 | 522,010 | -0.60(-2.83%) |
Apr 20, 2012 | 21.33 | 21.55 | 21.15 | 21.27 | 634,588 | +0.29(+1.36%) |
Apr 19, 2012 | 21.35 | 21.87 | 20.69 | 20.99 | 1,021,003 | -0.34(-1.60%) |
Apr 18, 2012 | 21.72 | 21.76 | 21.22 | 21.33 | 706,421 | -0.48(-2.22%) |
Apr 17, 2012 | 21.72 | 22.25 | 21.68 | 21.81 | 915,306 | +0.22(+1.01%) |
Apr 16, 2012 | 22.39 | 22.58 | 21.58 | 21.59 | 629,787 | -0.64(-2.87%) |
Apr 13, 2012 | 22.68 | 22.72 | 22.23 | 22.23 | 284,027 | -0.50(-2.18%) |
Apr 12, 2012 | 22.42 | 23.02 | 22.42 | 22.73 | 260,352 | +0.37(+1.64%) |
Apr 11, 2012 | 22.26 | 22.54 | 22.10 | 22.36 | 407,565 | +0.35(+1.61%) |
Apr 10, 2012 | 22.77 | 22.97 | 21.98 | 22.01 | 595,763 | -0.76(-3.35%) |
Apr 09, 2012 | 22.66 | 22.90 | 22.54 | 22.77 | 345,912 | -0.21(-0.92%) |
Apr 05, 2012 | 22.87 | 23.59 | 22.79 | 22.98 | 687,787 | -0.05(-0.22%) |
Apr 04, 2012 | 23.26 | 23.41 | 22.87 | 23.03 | 448,439 | -0.48(-2.06%) |
Apr 03, 2012 | 23.77 | 23.93 | 23.39 | 23.52 | 294,863 | -0.33(-1.38%) |
Apr 02, 2012 | 23.46 | 23.98 | 23.35 | 23.85 | 451,190 | +0.15(+0.63%) |
Mar 30, 2012 | 24.12 | 24.12 | 23.54 | 23.70 | 288,913 | -0.12(-0.52%) |
Mar 29, 2012 | 23.84 | 24.03 | 23.60 | 23.82 | 378,855 | -0.32(-1.31%) |
Mar 28, 2012 | 24.29 | 24.63 | 23.92 | 24.14 | 504,369 | +0.02(+0.08%) |
Mar 27, 2012 | 24.23 | 24.60 | 23.77 | 24.12 | 506,703 | -0.01(-0.03%) |
Mar 26, 2012 | 23.68 | 24.26 | 23.55 | 24.13 | 644,132 | +0.71(+3.02%) |
Mar 23, 2012 | 23.08 | 23.62 | 22.89 | 23.42 | 401,376 | +0.34(+1.48%) |
Mar 22, 2012 | 23.62 | 23.78 | 23.00 | 23.08 | 560,776 | -0.78(-3.25%) |
Mar 21, 2012 | 23.65 | 24.13 | 23.40 | 23.85 | 424,199 | +0.35(+1.48%) |
Mar 20, 2012 | 23.34 | 23.63 | 23.13 | 23.50 | 338,088 | -0.05(-0.21%) |
Mar 19, 2012 | 23.16 | 23.71 | 22.93 | 23.55 | 444,496 | +0.44(+1.91%) |
Mar 16, 2012 | 23.27 | 23.47 | 23.09 | 23.11 | 616,153 | -0.04(-0.19%) |
Mar 15, 2012 | 23.60 | 23.67 | 23.06 | 23.16 | 692,613 | -0.34(-1.45%) |
Mar 14, 2012 | 24.16 | 24.16 | 23.45 | 23.50 | 413,887 | -0.69(-2.85%) |
Mar 13, 2012 | 23.80 | 24.19 | 23.51 | 24.19 | 382,722 | +0.70(+2.98%) |
Mar 12, 2012 | 24.11 | 24.16 | 23.41 | 23.49 | 330,331 | -0.56(-2.32%) |
Mar 09, 2012 | 23.86 | 24.35 | 23.48 | 24.04 | 618,688 | +0.30(+1.25%) |
Mar 08, 2012 | 23.62 | 23.82 | 23.41 | 23.75 | 333,880 | +0.35(+1.48%) |
Mar 07, 2012 | 23.10 | 23.55 | 23.00 | 23.40 | 365,648 | +0.51(+2.25%) |
Mar 06, 2012 | 23.08 | 23.36 | 22.58 | 22.88 | 516,575 | -0.59(-2.51%) |
Mar 05, 2012 | 23.24 | 23.55 | 22.96 | 23.47 | 480,809 | +0.11(+0.48%) |
Mar 02, 2012 | 23.65 | 23.99 | 23.17 | 23.36 | 379,264 | -0.26(-1.10%) |