Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.12 | 17.19 | 16.38 | 16.45 | 174,307 | -0.70(-4.08%) |
May 30, 2012 | 18.00 | 18.05 | 17.06 | 17.15 | 187,533 | -0.94(-5.20%) |
May 29, 2012 | 18.25 | 18.25 | 18.05 | 18.09 | 58,223 | -0.26(-1.42%) |
May 25, 2012 | 18.75 | 18.75 | 18.34 | 18.35 | 45,362 | -0.09(-0.49%) |
May 24, 2012 | 18.79 | 18.90 | 18.26 | 18.44 | 71,002 | -0.26(-1.39%) |
May 23, 2012 | 18.25 | 18.99 | 18.14 | 18.70 | 75,277 | +0.36(+1.96%) |
May 22, 2012 | 18.72 | 19.21 | 18.32 | 18.34 | 59,147 | -0.13(-0.70%) |
May 21, 2012 | 18.50 | 19.08 | 18.35 | 18.47 | 114,096 | -0.57(-2.99%) |
May 18, 2012 | 19.56 | 19.60 | 18.74 | 19.04 | 79,361 | -0.53(-2.71%) |
May 17, 2012 | 19.90 | 19.95 | 19.30 | 19.57 | 45,097 | -0.26(-1.31%) |
May 16, 2012 | 19.89 | 20.14 | 19.78 | 19.83 | 46,473 | -0.07(-0.35%) |
May 15, 2012 | 19.95 | 19.96 | 19.70 | 19.90 | 50,056 | +0.00(+0.00%) |
May 14, 2012 | 20.04 | 20.17 | 19.86 | 19.90 | 35,071 | -0.23(-1.14%) |
May 11, 2012 | 19.85 | 20.20 | 19.70 | 20.13 | 27,935 | +0.40(+2.03%) |
May 10, 2012 | 20.09 | 20.37 | 19.69 | 19.73 | 35,381 | -0.29(-1.45%) |
May 09, 2012 | 20.03 | 20.18 | 19.85 | 20.02 | 50,916 | +0.00(+0.00%) |
May 08, 2012 | 20.09 | 20.10 | 19.87 | 20.02 | 20,763 | -0.14(-0.69%) |
May 07, 2012 | 20.30 | 20.57 | 20.09 | 20.16 | 35,325 | -0.21(-1.03%) |
May 04, 2012 | 20.25 | 20.42 | 20.01 | 20.37 | 20,634 | +0.16(+0.79%) |
May 03, 2012 | 20.66 | 20.66 | 20.18 | 20.21 | 51,329 | -0.50(-2.41%) |
May 02, 2012 | 20.72 | 20.72 | 20.40 | 20.71 | 31,965 | -0.04(-0.19%) |
May 01, 2012 | 20.95 | 21.00 | 20.60 | 20.75 | 35,860 | -0.23(-1.10%) |
Apr 30, 2012 | 20.66 | 20.98 | 20.38 | 20.98 | 29,539 | +0.29(+1.40%) |
Apr 27, 2012 | 20.85 | 20.85 | 20.68 | 20.69 | 31,457 | -0.17(-0.81%) |
Apr 26, 2012 | 20.65 | 20.98 | 20.60 | 20.86 | 67,547 | -0.03(-0.14%) |
Apr 25, 2012 | 20.33 | 20.94 | 20.23 | 20.89 | 42,956 | +0.68(+3.36%) |
Apr 24, 2012 | 20.27 | 20.44 | 20.10 | 20.21 | 71,146 | +0.02(+0.10%) |
Apr 23, 2012 | 20.28 | 20.38 | 20.00 | 20.19 | 86,195 | -0.17(-0.83%) |
Apr 20, 2012 | 20.11 | 20.55 | 20.00 | 20.36 | 98,012 | +0.31(+1.55%) |
Apr 19, 2012 | 20.08 | 20.17 | 20.00 | 20.05 | 52,169 | +0.04(+0.20%) |
Apr 18, 2012 | 20.19 | 20.24 | 20.00 | 20.01 | 55,017 | -0.18(-0.89%) |
Apr 17, 2012 | 20.15 | 20.43 | 20.10 | 20.19 | 65,373 | +0.11(+0.55%) |
Apr 16, 2012 | 20.66 | 20.66 | 20.02 | 20.08 | 76,830 | -0.52(-2.52%) |
Apr 13, 2012 | 20.59 | 20.68 | 20.30 | 20.60 | 59,895 | +0.07(+0.34%) |
Apr 12, 2012 | 20.70 | 20.97 | 20.34 | 20.53 | 106,635 | -0.47(-2.24%) |
Apr 11, 2012 | 21.09 | 21.09 | 20.96 | 21.00 | 41,035 | +0.08(+0.38%) |
Apr 10, 2012 | 21.33 | 21.38 | 20.80 | 20.92 | 48,679 | -0.47(-2.20%) |
Apr 09, 2012 | 21.17 | 21.40 | 20.97 | 21.39 | 79,607 | +0.05(+0.23%) |
Apr 05, 2012 | 20.99 | 21.34 | 20.82 | 21.34 | 101,318 | -0.02(-0.09%) |
Apr 04, 2012 | 21.34 | 21.55 | 21.21 | 21.36 | 71,762 | -0.19(-0.88%) |
Apr 03, 2012 | 21.66 | 21.70 | 21.28 | 21.55 | 45,940 | -0.17(-0.78%) |
Apr 02, 2012 | 21.53 | 21.73 | 21.14 | 21.72 | 44,724 | +0.21(+0.98%) |
Mar 30, 2012 | 21.34 | 21.54 | 21.24 | 21.51 | 68,900 | +0.26(+1.22%) |
Mar 29, 2012 | 21.36 | 21.41 | 21.05 | 21.25 | 44,905 | -0.21(-0.98%) |
Mar 28, 2012 | 21.41 | 21.58 | 21.33 | 21.46 | 66,752 | -0.17(-0.80%) |
Mar 27, 2012 | 21.50 | 21.76 | 21.33 | 21.63 | 79,485 | +0.13(+0.62%) |
Mar 26, 2012 | 21.77 | 21.77 | 21.45 | 21.50 | 171,900 | -0.04(-0.19%) |
Mar 23, 2012 | 21.51 | 21.66 | 21.49 | 21.54 | 72,444 | +0.07(+0.33%) |
Mar 22, 2012 | 21.45 | 21.60 | 21.23 | 21.47 | 69,090 | -0.09(-0.42%) |
Mar 21, 2012 | 21.54 | 21.73 | 21.45 | 21.56 | 95,027 | +0.06(+0.28%) |
Mar 20, 2012 | 21.50 | 21.71 | 21.36 | 21.50 | 106,176 | -0.07(-0.32%) |
Mar 19, 2012 | 21.73 | 21.74 | 21.49 | 21.57 | 92,858 | -0.16(-0.74%) |
Mar 16, 2012 | 21.61 | 21.75 | 21.40 | 21.73 | 109,053 | +0.08(+0.37%) |
Mar 15, 2012 | 21.67 | 21.84 | 21.52 | 21.65 | 110,320 | -0.10(-0.46%) |
Mar 14, 2012 | 21.47 | 21.81 | 21.13 | 21.75 | 173,114 | +0.32(+1.49%) |
Mar 13, 2012 | 21.42 | 21.60 | 21.10 | 21.43 | 105,795 | +0.05(+0.23%) |
Mar 12, 2012 | 21.39 | 21.41 | 21.26 | 21.38 | 94,762 | -0.08(-0.37%) |
Mar 09, 2012 | 21.44 | 21.46 | 21.29 | 21.46 | 150,895 | +0.03(+0.14%) |
Mar 08, 2012 | 21.35 | 21.58 | 21.00 | 21.43 | 81,249 | +0.14(+0.66%) |
Mar 07, 2012 | 21.22 | 21.33 | 20.99 | 21.29 | 77,115 | +0.20(+0.95%) |
Mar 06, 2012 | 21.35 | 21.39 | 21.00 | 21.09 | 89,601 | -0.62(-2.86%) |
Mar 05, 2012 | 21.50 | 21.93 | 21.32 | 21.71 | 130,741 | +0.11(+0.52%) |
Mar 02, 2012 | 21.29 | 21.78 | 21.16 | 21.60 | 161,987 | +0.35(+1.65%) |