Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.79 | 18.94 | 18.47 | 18.82 | 1,214,416 | +0.09(+0.46%) |
May 30, 2012 | 19.15 | 19.26 | 18.72 | 18.74 | 603,278 | -0.57(-2.93%) |
May 29, 2012 | 19.20 | 19.40 | 19.13 | 19.30 | 393,145 | +0.27(+1.41%) |
May 25, 2012 | 19.30 | 19.30 | 18.94 | 19.03 | 364,730 | -0.21(-1.08%) |
May 24, 2012 | 19.08 | 19.27 | 18.90 | 19.24 | 560,363 | +0.23(+1.23%) |
May 23, 2012 | 18.50 | 19.10 | 18.33 | 19.01 | 764,522 | +0.33(+1.78%) |
May 22, 2012 | 18.81 | 19.02 | 18.55 | 18.68 | 552,650 | -0.19(-0.99%) |
May 21, 2012 | 18.27 | 18.99 | 18.27 | 18.86 | 1,170,550 | +0.59(+3.24%) |
May 18, 2012 | 18.54 | 18.77 | 18.18 | 18.27 | 834,437 | -0.25(-1.35%) |
May 17, 2012 | 19.51 | 19.60 | 18.44 | 18.52 | 2,023,589 | -0.96(-4.95%) |
May 16, 2012 | 19.31 | 19.66 | 19.24 | 19.48 | 1,248,797 | +0.21(+1.08%) |
May 15, 2012 | 18.79 | 19.51 | 18.49 | 19.28 | 1,307,703 | +0.51(+2.69%) |
May 14, 2012 | 18.65 | 18.93 | 18.21 | 18.77 | 684,540 | -0.10(-0.53%) |
May 11, 2012 | 18.62 | 18.96 | 18.56 | 18.87 | 1,080,564 | +0.12(+0.62%) |
May 10, 2012 | 19.12 | 19.22 | 18.49 | 18.75 | 1,474,656 | -0.18(-0.94%) |
May 09, 2012 | 19.02 | 19.22 | 18.82 | 18.93 | 879,606 | -0.37(-1.90%) |
May 08, 2012 | 19.24 | 19.39 | 19.05 | 19.30 | 613,616 | -0.05(-0.27%) |
May 07, 2012 | 19.20 | 19.55 | 19.20 | 19.35 | 754,786 | -0.02(-0.09%) |
May 04, 2012 | 19.53 | 19.65 | 19.08 | 19.37 | 1,116,053 | -0.34(-1.71%) |
May 03, 2012 | 19.99 | 20.05 | 19.53 | 19.70 | 1,835,459 | -0.44(-2.17%) |
May 02, 2012 | 19.45 | 20.24 | 19.45 | 20.14 | 1,031,438 | +0.47(+2.39%) |
May 01, 2012 | 19.19 | 19.82 | 19.05 | 19.67 | 1,477,583 | +0.45(+2.36%) |
Apr 30, 2012 | 19.42 | 19.48 | 19.16 | 19.22 | 1,286,558 | -0.26(-1.35%) |
Apr 27, 2012 | 19.34 | 19.88 | 18.95 | 19.48 | 1,494,789 | -0.19(-0.94%) |
Apr 26, 2012 | 20.04 | 20.35 | 19.00 | 19.67 | 3,790,817 | -1.38(-6.57%) |
Apr 25, 2012 | 21.10 | 21.21 | 20.92 | 21.05 | 1,132,757 | +0.29(+1.37%) |
Apr 24, 2012 | 20.70 | 20.85 | 20.44 | 20.76 | 670,835 | +0.13(+0.63%) |
Apr 23, 2012 | 20.26 | 20.73 | 19.96 | 20.63 | 1,099,513 | -0.01(-0.04%) |
Apr 20, 2012 | 20.77 | 20.78 | 20.36 | 20.64 | 714,965 | +0.16(+0.76%) |
Apr 19, 2012 | 21.07 | 21.11 | 20.29 | 20.49 | 915,095 | -0.56(-2.65%) |
Apr 18, 2012 | 20.94 | 21.07 | 20.79 | 21.04 | 505,609 | +0.06(+0.27%) |
Apr 17, 2012 | 20.96 | 21.24 | 20.83 | 20.99 | 584,966 | +0.19(+0.94%) |
Apr 16, 2012 | 20.64 | 20.96 | 20.27 | 20.79 | 564,270 | +0.35(+1.71%) |
Apr 13, 2012 | 20.51 | 20.69 | 20.44 | 20.44 | 744,638 | -0.20(-0.98%) |
Apr 12, 2012 | 20.33 | 20.76 | 20.17 | 20.65 | 743,708 | +0.38(+1.90%) |
Apr 11, 2012 | 20.17 | 20.34 | 19.97 | 20.26 | 802,727 | +0.31(+1.54%) |
Apr 10, 2012 | 20.15 | 20.15 | 19.80 | 19.95 | 1,111,977 | -0.32(-1.56%) |
Apr 09, 2012 | 20.32 | 20.43 | 20.18 | 20.27 | 477,572 | -0.41(-1.96%) |
Apr 05, 2012 | 20.40 | 20.80 | 20.40 | 20.68 | 575,390 | +0.12(+0.57%) |
Apr 04, 2012 | 20.57 | 20.74 | 20.34 | 20.56 | 482,490 | -0.26(-1.23%) |
Apr 03, 2012 | 20.94 | 21.01 | 20.66 | 20.81 | 334,497 | -0.05(-0.25%) |
Apr 02, 2012 | 20.60 | 20.93 | 20.44 | 20.87 | 891,777 | +0.27(+1.30%) |
Mar 30, 2012 | 20.82 | 21.01 | 20.54 | 20.60 | 781,233 | -0.04(-0.19%) |
Mar 29, 2012 | 20.57 | 20.71 | 20.39 | 20.64 | 602,924 | -0.00(-0.02%) |
Mar 28, 2012 | 20.80 | 20.85 | 20.38 | 20.64 | 765,941 | -0.09(-0.44%) |
Mar 27, 2012 | 20.83 | 21.06 | 20.69 | 20.73 | 1,399,235 | -0.15(-0.72%) |
Mar 26, 2012 | 20.97 | 21.16 | 20.75 | 20.88 | 706,493 | +0.22(+1.05%) |
Mar 23, 2012 | 20.59 | 20.70 | 20.24 | 20.67 | 538,001 | +0.16(+0.80%) |
Mar 22, 2012 | 20.64 | 20.73 | 20.32 | 20.50 | 732,486 | -0.33(-1.58%) |
Mar 21, 2012 | 20.78 | 20.99 | 20.67 | 20.83 | 847,399 | +0.22(+1.07%) |
Mar 20, 2012 | 20.86 | 20.92 | 20.53 | 20.61 | 858,417 | -0.31(-1.47%) |
Mar 19, 2012 | 20.66 | 21.06 | 20.63 | 20.92 | 1,468,708 | +0.30(+1.47%) |
Mar 16, 2012 | 21.20 | 21.24 | 20.58 | 20.62 | 1,808,948 | -0.63(-2.97%) |
Mar 15, 2012 | 20.60 | 21.30 | 20.60 | 21.25 | 1,024,851 | +0.67(+3.26%) |
Mar 14, 2012 | 20.68 | 20.77 | 20.42 | 20.58 | 760,500 | -0.17(-0.83%) |
Mar 13, 2012 | 20.64 | 20.77 | 20.40 | 20.75 | 974,413 | +0.33(+1.61%) |
Mar 12, 2012 | 20.45 | 20.72 | 20.22 | 20.42 | 610,184 | +0.04(+0.19%) |
Mar 09, 2012 | 19.92 | 20.52 | 19.92 | 20.38 | 1,294,426 | +0.45(+2.25%) |
Mar 08, 2012 | 19.58 | 20.01 | 19.07 | 19.93 | 790,777 | +0.49(+2.51%) |
Mar 07, 2012 | 19.34 | 19.50 | 19.16 | 19.45 | 488,194 | +0.21(+1.08%) |
Mar 06, 2012 | 19.76 | 19.76 | 19.12 | 19.24 | 1,375,676 | -0.42(-2.13%) |
Mar 05, 2012 | 19.34 | 19.68 | 19.28 | 19.66 | 548,931 | +0.21(+1.09%) |
Mar 02, 2012 | 19.61 | 19.61 | 19.27 | 19.45 | 1,060,976 | -0.10(-0.53%) |