Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.53 | 17.53 | 17.53 | 17.53 | 0 | +0.13(+0.77%) |
May 30, 2012 | 17.40 | 17.40 | 17.40 | 17.40 | 122 | -0.14(-0.81%) |
May 29, 2012 | 17.83 | 17.83 | 17.54 | 17.54 | 9,191 | +0.16(+0.90%) |
May 25, 2012 | 17.25 | 17.38 | 17.25 | 17.38 | 1,209 | +0.08(+0.48%) |
May 24, 2012 | 17.44 | 17.44 | 17.30 | 17.30 | 1,693 | +0.19(+1.11%) |
May 23, 2012 | 17.12 | 17.12 | 17.11 | 17.11 | 483 | -0.39(-2.22%) |
May 22, 2012 | 17.53 | 17.64 | 17.45 | 17.50 | 22,591 | +0.01(+0.05%) |
May 21, 2012 | 17.27 | 17.50 | 17.26 | 17.49 | 13,665 | +0.33(+1.94%) |
May 18, 2012 | 17.33 | 17.33 | 17.11 | 17.16 | 4,976 | -0.18(-1.01%) |
May 17, 2012 | 17.50 | 17.54 | 17.30 | 17.33 | 8,828 | -0.17(-0.99%) |
May 16, 2012 | 17.60 | 17.68 | 17.46 | 17.50 | 16,205 | -0.16(-0.89%) |
May 15, 2012 | 17.87 | 17.88 | 17.62 | 17.66 | 12,461 | -0.12(-0.65%) |
May 14, 2012 | 17.76 | 17.84 | 17.76 | 17.78 | 14,875 | -0.37(-2.05%) |
May 11, 2012 | 18.10 | 18.30 | 18.08 | 18.15 | 6,772 | -0.17(-0.90%) |
May 10, 2012 | 18.39 | 18.41 | 18.30 | 18.32 | 25,275 | +0.17(+0.91%) |
May 09, 2012 | 18.07 | 18.15 | 18.05 | 18.15 | 4,111 | -0.07(-0.41%) |
May 08, 2012 | 18.41 | 18.41 | 18.22 | 18.22 | 4,252 | -0.35(-1.87%) |
May 07, 2012 | 18.60 | 18.61 | 18.57 | 18.57 | 5,563 | +0.04(+0.22%) |
May 04, 2012 | 18.72 | 18.72 | 18.51 | 18.53 | 12,335 | -0.28(-1.49%) |
May 03, 2012 | 18.95 | 18.96 | 18.80 | 18.81 | 4,507 | -0.11(-0.57%) |
May 02, 2012 | 18.90 | 18.95 | 18.88 | 18.92 | 2,175 | -0.20(-1.04%) |
May 01, 2012 | 18.94 | 19.12 | 18.88 | 19.12 | 3,834 | +0.28(+1.49%) |
Apr 30, 2012 | 18.89 | 18.93 | 18.80 | 18.84 | 13,303 | -0.18(-0.96%) |
Apr 27, 2012 | 19.03 | 19.03 | 18.94 | 19.02 | 8,223 | +0.02(+0.13%) |
Apr 26, 2012 | 18.91 | 19.01 | 18.82 | 18.99 | 8,949 | +0.06(+0.31%) |
Apr 25, 2012 | 18.89 | 18.95 | 18.76 | 18.94 | 8,102 | +0.16(+0.84%) |
Apr 24, 2012 | 18.84 | 18.94 | 18.71 | 18.78 | 17,293 | +0.03(+0.18%) |
Apr 23, 2012 | 18.67 | 18.76 | 18.66 | 18.75 | 9,554 | -0.26(-1.39%) |
Apr 11, 2012 | 19.17 | 19.01 | 19.01 | 19.01 | 2,660 | +0.20(+1.06%) |
Apr 10, 2012 | 18.90 | 18.90 | 18.81 | 18.81 | 665 | -0.12(-0.61%) |
Apr 09, 2012 | 18.93 | 18.93 | 18.93 | 18.93 | 241 | -0.16(-0.81%) |
Apr 05, 2012 | 19.47 | 19.47 | 19.08 | 19.08 | 2,381 | -0.36(-1.84%) |
Apr 04, 2012 | 19.33 | 19.44 | 19.33 | 19.44 | 33,620 | -0.31(-1.55%) |
Apr 03, 2012 | 19.71 | 19.75 | 19.71 | 19.75 | 2,417 | +0.00(+0.00%) |
Apr 02, 2012 | 19.30 | 19.75 | 19.30 | 19.75 | 37,636 | +0.41(+2.14%) |
Mar 30, 2012 | 19.33 | 19.33 | 19.33 | 19.33 | 241 | +0.26(+1.39%) |
Mar 29, 2012 | 19.07 | 19.07 | 19.07 | 19.07 | 453 | -0.31(-1.58%) |
Mar 28, 2012 | 19.37 | 19.37 | 19.37 | 19.37 | 241 | -0.03(-0.17%) |
Mar 26, 2012 | 19.41 | 19.41 | 19.41 | 19.41 | 1,088 | +0.19(+0.99%) |
Mar 20, 2012 | 19.37 | 19.22 | 19.22 | 19.22 | 3,990 | -0.38(-1.94%) |
Mar 19, 2012 | 19.60 | 19.60 | 19.60 | 19.60 | 604 | -0.09(-0.46%) |
Mar 14, 2012 | 19.69 | 19.69 | 19.69 | 19.69 | 483 | -0.22(-1.10%) |
Mar 13, 2012 | 19.83 | 19.92 | 19.83 | 19.91 | 2,654 | +0.19(+0.99%) |
Mar 08, 2012 | 19.71 | 19.71 | 19.71 | 19.71 | 0 | +0.76(+4.01%) |
Mar 06, 2012 | 19.44 | 18.95 | 18.95 | 18.95 | 2,660 | -0.56(-2.86%) |
Mar 05, 2012 | 19.58 | 19.58 | 19.51 | 19.51 | 2,370 | -0.28(-1.40%) |
Mar 02, 2012 | 20.66 | 20.66 | 19.77 | 19.79 | 789 | -0.00(-0.02%) |
Mar 01, 2012 | 19.79 | 19.79 | 19.79 | 19.79 | 169 | +0.02(+0.08%) |
Feb 28, 2012 | 19.75 | 19.78 | 19.78 | 19.78 | 1,572 | +0.32(+1.64%) |
Feb 27, 2012 | 19.41 | 20.77 | 19.41 | 19.46 | 2,862 | -0.20(-1.00%) |
Feb 24, 2012 | 19.69 | 19.69 | 19.65 | 19.65 | 1,095 | -0.29(-1.47%) |
Feb 23, 2012 | 20.08 | 20.13 | 19.94 | 19.94 | 362 | +0.42(+2.17%) |
Feb 22, 2012 | 19.43 | 19.52 | 19.43 | 19.52 | 706 | -0.08(-0.42%) |
Feb 21, 2012 | 19.63 | 19.63 | 19.60 | 19.60 | 1,115 | -0.07(-0.35%) |
Feb 16, 2012 | 20.50 | 19.67 | 19.67 | 19.67 | 241 | +0.12(+0.59%) |
Feb 15, 2012 | 19.56 | 19.56 | 19.56 | 19.56 | 1,330 | +0.18(+0.93%) |
Feb 14, 2012 | 19.38 | 19.38 | 19.38 | 19.38 | 221 | -0.06(-0.33%) |
Feb 10, 2012 | 19.44 | 19.44 | 19.44 | 19.44 | 241 | -0.47(-2.37%) |
Feb 09, 2012 | 19.87 | 19.91 | 19.87 | 19.91 | 703 | -0.16(-0.79%) |
Feb 08, 2012 | 20.07 | 20.07 | 20.07 | 20.07 | 902 | +0.11(+0.55%) |
Feb 07, 2012 | 19.85 | 19.96 | 19.85 | 19.96 | 2,149 | -0.97(-4.62%) |
Feb 06, 2012 | 20.93 | 20.93 | 20.93 | 20.93 | 737 | +0.94(+4.72%) |
Feb 03, 2012 | 19.91 | 19.99 | 19.91 | 19.99 | 736 | +0.22(+1.12%) |
Feb 01, 2012 | 20.32 | 19.77 | 19.77 | 19.77 | 846 | +0.24(+1.24%) |
Jan 31, 2012 | 19.41 | 19.52 | 19.41 | 19.52 | 2,026 | +0.22(+1.16%) |
Jan 30, 2012 | 19.21 | 19.30 | 19.18 | 19.30 | 1,359 | -0.30(-1.52%) |
Jan 27, 2012 | 19.58 | 19.63 | 19.56 | 19.60 | 1,596 | -0.07(-0.34%) |
Jan 26, 2012 | 19.59 | 19.66 | 19.56 | 19.66 | 4,943 | +0.23(+1.19%) |
Jan 25, 2012 | 18.94 | 19.43 | 18.92 | 19.43 | 6,802 | +0.42(+2.21%) |
Jan 24, 2012 | 19.01 | 19.01 | 19.01 | 19.01 | 154 | +0.04(+0.23%) |
Jan 23, 2012 | 18.94 | 18.97 | 18.94 | 18.97 | 2,663 | +0.19(+0.99%) |
Jan 19, 2012 | 18.78 | 18.78 | 18.78 | 18.78 | 362 | +0.18(+0.94%) |
Jan 18, 2012 | 18.61 | 18.61 | 18.61 | 18.61 | 251 | +0.19(+1.05%) |
Jan 17, 2012 | 18.41 | 18.41 | 18.41 | 18.41 | 251 | +0.52(+2.90%) |
Jan 13, 2012 | 17.89 | 17.89 | 17.89 | 17.89 | 967 | -0.25(-1.37%) |
Jan 10, 2012 | 18.14 | 18.14 | 18.14 | 18.14 | 362 | +0.36(+2.00%) |
Jan 09, 2012 | 18.15 | 18.15 | 17.38 | 17.79 | 5,635 | -0.26(-1.42%) |
Jan 06, 2012 | 18.07 | 18.07 | 18.04 | 18.04 | 622 | -0.17(-0.96%) |
Jan 05, 2012 | 18.22 | 18.22 | 18.22 | 18.22 | 604 | -0.22(-1.21%) |
Jan 03, 2012 | 17.98 | 18.44 | 18.44 | 18.44 | 37,611 | +0.08(+0.45%) |
Dec 09, 2011 | 18.36 | 18.36 | 18.36 | 18.36 | 1,451 | +0.00(+0.00%) |
Dec 08, 2011 | 18.45 | 18.45 | 18.36 | 18.36 | 1,209 | -0.07(-0.40%) |
Nov 18, 2011 | 18.38 | 18.43 | 18.43 | 18.43 | 2,660 | -0.60(-3.17%) |
Nov 02, 2011 | 19.03 | 19.03 | 19.03 | 19.03 | 120 | +0.31(+1.63%) |
Oct 24, 2011 | 18.77 | 18.73 | 18.73 | 18.73 | 483 | +1.12(+6.34%) |
Oct 20, 2011 | 17.61 | 17.61 | 17.61 | 17.61 | 0 | -0.45(-2.47%) |
Oct 13, 2011 | 18.06 | 18.06 | 18.06 | 18.06 | 0 | -0.18(-1.00%) |
Oct 12, 2011 | 18.24 | 18.24 | 18.24 | 18.24 | 120 | +1.48(+8.83%) |
Oct 05, 2011 | 16.76 | 16.76 | 16.76 | 16.76 | 120 | -0.19(-1.12%) |
Oct 03, 2011 | 16.95 | 16.95 | 16.95 | 16.95 | 0 | -0.62(-3.53%) |
Sep 29, 2011 | 17.57 | 17.57 | 17.57 | 17.57 | 0 | +0.00(+0.00%) |
Sep 27, 2011 | 17.56 | 17.57 | 17.57 | 17.57 | 241 | +0.47(+2.76%) |
Sep 22, 2011 | 17.04 | 17.10 | 17.10 | 17.10 | 362 | -0.79(-4.44%) |
Sep 15, 2011 | 18.41 | 17.89 | 17.89 | 17.89 | 725 | +0.15(+0.84%) |
Sep 12, 2011 | 17.74 | 17.74 | 17.74 | 17.74 | 0 | -0.91(-4.88%) |
Sep 08, 2011 | 18.77 | 18.65 | 18.65 | 18.65 | 483 | -0.12(-0.62%) |
Sep 07, 2011 | 18.77 | 18.77 | 18.77 | 18.77 | 120 | +0.66(+3.65%) |
Sep 06, 2011 | 18.12 | 18.12 | 18.11 | 18.11 | 241 | -0.33(-1.79%) |
Sep 02, 2011 | 18.56 | 18.56 | 18.44 | 18.44 | 749 | -0.88(-4.54%) |
Sep 01, 2011 | 18.97 | 19.32 | 18.97 | 19.32 | 725 | -0.12(-0.60%) |
Aug 31, 2011 | 18.81 | 19.43 | 18.81 | 19.43 | 967 | +1.24(+6.82%) |
Aug 29, 2011 | 18.18 | 18.19 | 18.19 | 18.19 | 241 | +0.36(+1.99%) |
Aug 25, 2011 | 17.85 | 17.84 | 17.84 | 17.84 | 483 | -0.26(-1.42%) |
Aug 24, 2011 | 18.03 | 18.09 | 18.03 | 18.09 | 15,987 | -0.64(-3.40%) |
Aug 17, 2011 | 19.68 | 18.73 | 18.73 | 18.73 | 241 | +0.01(+0.04%) |
Aug 15, 2011 | 18.72 | 18.72 | 18.72 | 18.72 | 241 | +0.53(+2.91%) |
Aug 11, 2011 | 18.18 | 18.19 | 18.19 | 18.19 | 241 | +0.00(+0.00%) |
Aug 10, 2011 | 18.20 | 18.20 | 18.19 | 18.19 | 241 | +0.01(+0.05%) |
Aug 09, 2011 | 18.05 | 18.19 | 18.05 | 18.18 | 1,814 | +0.12(+0.64%) |
Aug 08, 2011 | 18.08 | 18.08 | 18.07 | 18.07 | 241 | -0.54(-2.89%) |
Aug 05, 2011 | 18.60 | 18.60 | 18.60 | 18.60 | 120 | -0.58(-3.02%) |
Aug 04, 2011 | 19.18 | 19.18 | 19.18 | 19.18 | 120 | -0.99(-4.93%) |
Aug 02, 2011 | 20.19 | 20.18 | 20.18 | 20.18 | 4,595 | -0.35(-1.68%) |
Jul 27, 2011 | 20.52 | 20.52 | 20.52 | 20.52 | 120 | -0.11(-0.52%) |
Jul 26, 2011 | 20.63 | 20.63 | 20.63 | 20.63 | 120 | +0.02(+0.12%) |
Jul 12, 2011 | 20.55 | 20.61 | 20.61 | 20.61 | 362 | -0.60(-2.85%) |
Jul 07, 2011 | 21.21 | 21.21 | 21.21 | 21.21 | 120 | +0.18(+0.87%) |
Jul 06, 2011 | 21.03 | 21.03 | 21.03 | 21.03 | 598 | -0.15(-0.70%) |
Jul 05, 2011 | 21.18 | 21.18 | 21.18 | 21.18 | 725 | +0.57(+2.78%) |
Jun 27, 2011 | 20.61 | 20.60 | 20.60 | 20.60 | 967 | +0.22(+1.07%) |
Jun 17, 2011 | 20.38 | 20.39 | 20.39 | 20.39 | 241 | -0.10(-0.51%) |
Jun 16, 2011 | 20.49 | 20.49 | 20.49 | 20.49 | 241 | -0.18(-0.88%) |
Jun 14, 2011 | 20.67 | 20.67 | 20.67 | 20.67 | 0 | -0.19(-0.93%) |