Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.73 | 18.87 | 18.33 | 18.77 | 597,989 | +0.12(+0.66%) |
May 30, 2012 | 18.99 | 19.08 | 18.54 | 18.65 | 599,336 | -0.56(-2.90%) |
May 29, 2012 | 19.09 | 19.25 | 18.76 | 19.21 | 705,090 | +0.26(+1.37%) |
May 25, 2012 | 19.18 | 19.22 | 18.83 | 18.95 | 660,661 | -0.24(-1.27%) |
May 24, 2012 | 19.06 | 19.28 | 18.84 | 19.19 | 530,281 | +0.12(+0.64%) |
May 23, 2012 | 18.78 | 19.17 | 18.65 | 19.07 | 568,436 | +0.11(+0.56%) |
May 22, 2012 | 18.90 | 19.37 | 18.78 | 18.96 | 430,385 | +0.11(+0.57%) |
May 21, 2012 | 18.41 | 19.01 | 18.37 | 18.86 | 572,830 | +0.47(+2.53%) |
May 18, 2012 | 18.49 | 18.63 | 17.99 | 18.39 | 745,060 | -0.11(-0.58%) |
May 17, 2012 | 19.39 | 19.39 | 18.44 | 18.50 | 798,948 | -0.86(-4.46%) |
May 16, 2012 | 19.44 | 19.85 | 19.34 | 19.36 | 358,759 | -0.03(-0.16%) |
May 15, 2012 | 19.31 | 19.76 | 19.26 | 19.39 | 370,142 | +0.11(+0.59%) |
May 14, 2012 | 19.52 | 19.69 | 19.21 | 19.28 | 550,315 | -0.53(-2.66%) |
May 11, 2012 | 19.80 | 20.24 | 19.65 | 19.80 | 430,064 | -0.15(-0.77%) |
May 10, 2012 | 19.76 | 20.08 | 19.73 | 19.96 | 704,768 | +0.31(+1.59%) |
May 09, 2012 | 19.32 | 19.83 | 19.29 | 19.64 | 574,535 | +0.03(+0.16%) |
May 08, 2012 | 19.82 | 19.99 | 19.24 | 19.61 | 892,152 | -0.48(-2.39%) |
May 07, 2012 | 19.96 | 20.24 | 19.77 | 20.09 | 874,613 | +0.18(+0.92%) |
May 04, 2012 | 20.21 | 20.52 | 19.86 | 19.91 | 851,866 | -0.43(-2.13%) |
May 03, 2012 | 20.72 | 20.85 | 20.21 | 20.34 | 695,285 | -0.33(-1.62%) |
May 02, 2012 | 20.40 | 20.74 | 20.25 | 20.68 | 768,713 | +0.09(+0.44%) |
May 01, 2012 | 20.11 | 20.78 | 19.93 | 20.59 | 1,102,025 | +0.48(+2.38%) |
Apr 30, 2012 | 20.69 | 20.69 | 20.06 | 20.11 | 646,019 | -0.55(-2.65%) |
Apr 27, 2012 | 20.53 | 20.75 | 20.16 | 20.66 | 665,640 | +0.24(+1.15%) |
Apr 26, 2012 | 19.77 | 20.47 | 19.77 | 20.42 | 1,099,507 | +0.01(+0.04%) |
Apr 25, 2012 | 20.54 | 20.72 | 20.02 | 20.41 | 1,064,664 | +0.21(+1.05%) |
Apr 24, 2012 | 20.12 | 20.40 | 19.86 | 20.20 | 1,032,716 | +0.03(+0.15%) |
Apr 23, 2012 | 20.23 | 20.42 | 19.93 | 20.17 | 1,069,020 | -0.46(-2.25%) |
Apr 20, 2012 | 20.79 | 20.98 | 20.38 | 20.63 | 853,269 | +0.21(+1.01%) |
Apr 19, 2012 | 20.27 | 20.45 | 19.98 | 20.43 | 982,974 | +0.14(+0.71%) |
Apr 18, 2012 | 20.16 | 20.44 | 19.99 | 20.28 | 513,310 | +0.11(+0.53%) |
Apr 17, 2012 | 19.93 | 20.44 | 19.89 | 20.18 | 820,750 | +0.46(+2.35%) |
Apr 16, 2012 | 19.58 | 19.93 | 19.26 | 19.71 | 446,047 | +0.32(+1.65%) |
Apr 13, 2012 | 19.52 | 19.80 | 19.28 | 19.39 | 337,098 | -0.24(-1.20%) |
Apr 12, 2012 | 19.50 | 19.83 | 19.39 | 19.63 | 444,976 | +0.11(+0.58%) |
Apr 11, 2012 | 19.23 | 19.52 | 19.11 | 19.52 | 608,006 | +0.56(+2.93%) |
Apr 10, 2012 | 19.64 | 19.64 | 18.93 | 18.96 | 1,105,424 | -0.71(-3.63%) |
Apr 09, 2012 | 19.49 | 19.73 | 19.32 | 19.67 | 717,989 | -0.05(-0.27%) |
Apr 05, 2012 | 19.71 | 20.03 | 19.67 | 19.73 | 756,851 | -0.08(-0.42%) |
Apr 04, 2012 | 19.42 | 19.85 | 19.41 | 19.81 | 1,028,952 | +0.12(+0.62%) |
Apr 03, 2012 | 19.18 | 19.76 | 19.08 | 19.69 | 1,717,822 | +0.91(+4.82%) |
Apr 02, 2012 | 18.66 | 18.95 | 18.57 | 18.79 | 1,133,448 | +0.05(+0.28%) |
Mar 30, 2012 | 19.16 | 19.19 | 18.56 | 18.73 | 822,130 | -0.25(-1.32%) |
Mar 29, 2012 | 18.86 | 19.04 | 18.65 | 18.98 | 583,017 | -0.11(-0.60%) |
Mar 28, 2012 | 19.08 | 19.17 | 18.84 | 19.10 | 494,733 | +0.06(+0.32%) |
Mar 27, 2012 | 19.18 | 19.23 | 18.99 | 19.04 | 846,921 | -0.17(-0.87%) |
Mar 26, 2012 | 18.77 | 19.23 | 18.77 | 19.20 | 539,080 | +0.62(+3.31%) |
Mar 23, 2012 | 18.53 | 18.61 | 18.07 | 18.59 | 384,614 | +0.01(+0.04%) |
Mar 22, 2012 | 18.47 | 18.67 | 18.29 | 18.58 | 363,402 | -0.13(-0.69%) |
Mar 21, 2012 | 18.63 | 18.82 | 18.44 | 18.71 | 418,810 | +0.05(+0.29%) |
Mar 20, 2012 | 18.40 | 18.68 | 18.20 | 18.66 | 397,824 | +0.05(+0.25%) |
Mar 19, 2012 | 18.67 | 18.82 | 18.23 | 18.61 | 549,251 | -0.06(-0.33%) |
Mar 16, 2012 | 19.24 | 19.28 | 18.63 | 18.67 | 747,263 | -0.65(-3.35%) |
Mar 15, 2012 | 19.10 | 19.70 | 19.00 | 19.32 | 996,114 | +0.24(+1.24%) |
Mar 14, 2012 | 18.62 | 19.13 | 18.57 | 19.08 | 903,090 | +0.52(+2.83%) |
Mar 13, 2012 | 18.34 | 18.56 | 18.14 | 18.56 | 446,004 | +0.40(+2.18%) |
Mar 12, 2012 | 18.49 | 18.53 | 18.05 | 18.16 | 444,093 | -0.35(-1.89%) |
Mar 09, 2012 | 18.36 | 18.58 | 18.26 | 18.51 | 449,005 | +0.17(+0.95%) |
Mar 08, 2012 | 18.21 | 18.37 | 18.01 | 18.34 | 326,947 | +0.24(+1.30%) |
Mar 07, 2012 | 18.22 | 18.25 | 17.82 | 18.10 | 413,636 | -0.04(-0.21%) |
Mar 06, 2012 | 18.30 | 18.34 | 18.01 | 18.14 | 662,880 | -0.44(-2.37%) |
Mar 05, 2012 | 18.61 | 18.61 | 18.37 | 18.58 | 444,606 | -0.06(-0.33%) |
Mar 02, 2012 | 18.69 | 18.91 | 18.40 | 18.64 | 891,997 | -0.01(-0.04%) |