Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.99 | 19.26 | 18.81 | 19.12 | 3,579,843 | +0.16(+0.83%) |
May 30, 2012 | 19.10 | 19.10 | 18.91 | 18.97 | 2,091,720 | -0.33(-1.71%) |
May 29, 2012 | 19.18 | 19.34 | 19.10 | 19.30 | 2,164,760 | +0.29(+1.54%) |
May 25, 2012 | 19.20 | 19.28 | 18.94 | 19.00 | 2,178,470 | -0.25(-1.27%) |
May 24, 2012 | 19.42 | 19.51 | 18.96 | 19.25 | 3,576,828 | +0.03(+0.14%) |
May 23, 2012 | 18.99 | 19.25 | 18.62 | 19.22 | 3,579,707 | +0.14(+0.73%) |
May 22, 2012 | 19.18 | 19.38 | 18.97 | 19.08 | 2,974,420 | -0.09(-0.44%) |
May 21, 2012 | 18.90 | 19.18 | 18.83 | 19.17 | 1,240,532 | +0.29(+1.54%) |
May 18, 2012 | 19.20 | 19.26 | 18.80 | 18.88 | 2,710,285 | -0.18(-0.96%) |
May 17, 2012 | 19.45 | 19.49 | 19.05 | 19.06 | 3,500,577 | -0.47(-2.41%) |
May 16, 2012 | 19.67 | 19.79 | 19.43 | 19.53 | 2,756,641 | -0.14(-0.71%) |
May 15, 2012 | 19.95 | 19.95 | 19.63 | 19.67 | 2,020,425 | -0.28(-1.42%) |
May 14, 2012 | 19.88 | 20.01 | 19.78 | 19.95 | 2,352,544 | -0.17(-0.83%) |
May 11, 2012 | 20.00 | 20.37 | 19.95 | 20.12 | 2,659,964 | +0.06(+0.30%) |
May 10, 2012 | 20.02 | 20.25 | 20.01 | 20.06 | 2,557,580 | +0.15(+0.75%) |
May 09, 2012 | 19.89 | 20.07 | 19.67 | 19.91 | 3,388,537 | -0.25(-1.24%) |
May 08, 2012 | 20.44 | 20.54 | 19.99 | 20.16 | 4,349,344 | -0.42(-2.04%) |
May 07, 2012 | 20.28 | 20.61 | 20.28 | 20.58 | 2,224,662 | +0.17(+0.83%) |
May 04, 2012 | 20.58 | 20.60 | 20.13 | 20.41 | 3,494,567 | -0.29(-1.42%) |
May 03, 2012 | 21.00 | 21.11 | 20.62 | 20.70 | 2,866,006 | -0.26(-1.24%) |
May 02, 2012 | 20.92 | 21.02 | 20.74 | 20.96 | 1,785,882 | -0.12(-0.55%) |
May 01, 2012 | 21.18 | 21.29 | 20.92 | 21.08 | 2,177,771 | -0.07(-0.32%) |
Apr 30, 2012 | 21.06 | 21.17 | 20.83 | 21.15 | 2,199,371 | -0.03(-0.15%) |
Apr 27, 2012 | 20.97 | 21.22 | 20.91 | 21.18 | 2,031,403 | +0.30(+1.43%) |
Apr 26, 2012 | 21.00 | 21.04 | 20.77 | 20.88 | 2,505,665 | -0.15(-0.73%) |
Apr 25, 2012 | 21.06 | 21.11 | 20.93 | 21.03 | 2,087,012 | +0.13(+0.64%) |
Apr 24, 2012 | 20.95 | 21.07 | 20.79 | 20.90 | 2,294,611 | -0.02(-0.08%) |
Apr 23, 2012 | 20.94 | 20.97 | 20.69 | 20.92 | 2,814,147 | -0.26(-1.24%) |
Apr 20, 2012 | 21.26 | 21.31 | 21.16 | 21.18 | 1,762,093 | +0.07(+0.34%) |
Apr 19, 2012 | 21.16 | 21.30 | 21.03 | 21.11 | 2,172,092 | -0.07(-0.32%) |
Apr 18, 2012 | 21.06 | 21.33 | 21.05 | 21.18 | 2,703,972 | +0.05(+0.25%) |
Apr 17, 2012 | 21.00 | 21.24 | 20.89 | 21.12 | 3,215,596 | +0.43(+2.08%) |
Apr 16, 2012 | 20.65 | 20.76 | 20.55 | 20.69 | 2,645,779 | +0.14(+0.68%) |
Apr 13, 2012 | 20.99 | 21.02 | 20.53 | 20.55 | 3,185,953 | -0.47(-2.22%) |
Apr 12, 2012 | 20.78 | 21.13 | 20.75 | 21.02 | 2,787,822 | +0.35(+1.71%) |
Apr 11, 2012 | 20.74 | 20.81 | 20.61 | 20.67 | 2,292,826 | +0.02(+0.07%) |
Apr 10, 2012 | 20.86 | 20.91 | 20.45 | 20.65 | 3,150,383 | -0.27(-1.30%) |
Apr 09, 2012 | 20.72 | 21.06 | 20.66 | 20.92 | 2,052,157 | -0.06(-0.30%) |
Apr 05, 2012 | 21.02 | 21.03 | 20.81 | 20.99 | 1,735,936 | -0.05(-0.21%) |
Apr 04, 2012 | 20.96 | 21.13 | 20.84 | 21.03 | 2,179,161 | -0.15(-0.70%) |
Apr 03, 2012 | 21.28 | 21.33 | 21.06 | 21.18 | 2,629,993 | -0.18(-0.84%) |
Apr 02, 2012 | 21.15 | 21.47 | 20.94 | 21.36 | 3,735,024 | +0.45(+2.15%) |
Mar 30, 2012 | 20.92 | 21.03 | 20.85 | 20.91 | 3,108,374 | +0.08(+0.38%) |
Mar 29, 2012 | 20.85 | 20.87 | 20.52 | 20.83 | 5,787,543 | -0.13(-0.63%) |
Mar 28, 2012 | 20.99 | 21.10 | 20.80 | 20.96 | 2,798,619 | -0.05(-0.25%) |
Mar 27, 2012 | 21.21 | 21.31 | 21.00 | 21.02 | 2,475,985 | -0.18(-0.86%) |
Mar 26, 2012 | 21.04 | 21.22 | 21.01 | 21.20 | 2,649,703 | +0.32(+1.56%) |
Mar 23, 2012 | 20.60 | 20.89 | 20.55 | 20.87 | 2,844,984 | +0.20(+0.96%) |
Mar 22, 2012 | 20.59 | 20.79 | 20.46 | 20.67 | 2,583,045 | -0.06(-0.31%) |
Mar 21, 2012 | 20.63 | 20.81 | 20.50 | 20.74 | 2,299,753 | +0.07(+0.34%) |
Mar 20, 2012 | 20.65 | 20.71 | 20.43 | 20.67 | 2,773,232 | -0.16(-0.76%) |
Mar 19, 2012 | 20.71 | 20.93 | 20.68 | 20.82 | 2,749,084 | +0.08(+0.37%) |
Mar 16, 2012 | 20.75 | 20.86 | 20.67 | 20.75 | 2,834,625 | +0.05(+0.25%) |
Mar 15, 2012 | 20.49 | 20.80 | 20.39 | 20.70 | 3,005,218 | +0.20(+0.96%) |
Mar 14, 2012 | 20.74 | 20.91 | 20.41 | 20.50 | 3,394,879 | -0.22(-1.06%) |
Mar 13, 2012 | 20.44 | 20.74 | 20.39 | 20.72 | 3,941,797 | +0.30(+1.46%) |
Mar 12, 2012 | 20.39 | 20.49 | 20.29 | 20.42 | 3,448,107 | +0.03(+0.17%) |
Mar 09, 2012 | 20.39 | 20.50 | 20.31 | 20.39 | 2,049,063 | +0.10(+0.47%) |
Mar 08, 2012 | 19.97 | 20.37 | 19.96 | 20.29 | 3,654,950 | +0.51(+2.60%) |
Mar 07, 2012 | 19.73 | 19.85 | 19.56 | 19.78 | 4,709,947 | -0.04(-0.19%) |
Mar 06, 2012 | 20.01 | 20.09 | 19.74 | 19.81 | 4,025,651 | -0.48(-2.35%) |
Mar 05, 2012 | 20.24 | 20.32 | 20.09 | 20.29 | 2,867,527 | -0.06(-0.30%) |
Mar 02, 2012 | 20.46 | 20.50 | 20.33 | 20.35 | 2,212,868 | -0.12(-0.57%) |