Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 19.35 | 19.36 | 19.22 | 19.29 | 3,299,019 | -0.05(-0.26%) |
May 30, 2012 | 19.33 | 19.41 | 19.31 | 19.34 | 5,738,833 | -0.12(-0.60%) |
May 29, 2012 | 19.39 | 19.47 | 19.36 | 19.46 | 8,995,738 | +0.10(+0.52%) |
May 25, 2012 | 19.33 | 19.37 | 19.29 | 19.36 | 3,671,729 | +0.04(+0.21%) |
May 24, 2012 | 19.31 | 19.34 | 19.25 | 19.32 | 6,014,560 | +0.08(+0.39%) |
May 23, 2012 | 19.21 | 19.28 | 19.04 | 19.24 | 4,600,492 | +0.01(+0.05%) |
May 22, 2012 | 19.13 | 19.28 | 19.12 | 19.23 | 4,577,083 | +0.20(+1.03%) |
May 21, 2012 | 18.77 | 19.06 | 18.77 | 19.04 | 4,265,449 | +0.29(+1.53%) |
May 18, 2012 | 18.98 | 19.02 | 18.75 | 18.75 | 4,714,038 | -0.18(-0.96%) |
May 17, 2012 | 19.22 | 19.24 | 18.93 | 18.93 | 5,649,531 | -0.31(-1.60%) |
May 16, 2012 | 19.29 | 19.33 | 19.19 | 19.24 | 4,867,871 | -0.02(-0.10%) |
May 15, 2012 | 19.27 | 19.35 | 19.26 | 19.26 | 2,392,066 | -0.05(-0.26%) |
May 14, 2012 | 19.39 | 19.41 | 19.31 | 19.31 | 2,276,752 | -0.14(-0.70%) |
May 11, 2012 | 19.49 | 19.51 | 19.44 | 19.44 | 2,747,304 | -0.08(-0.41%) |
May 10, 2012 | 19.52 | 19.55 | 19.51 | 19.52 | 1,935,160 | +0.01(+0.05%) |
May 09, 2012 | 19.51 | 19.53 | 19.46 | 19.51 | 4,059,802 | -0.05(-0.26%) |
May 08, 2012 | 19.54 | 19.56 | 19.50 | 19.56 | 5,981,940 | +0.00(+0.00%) |
May 07, 2012 | 19.48 | 19.56 | 19.47 | 19.56 | 3,155,562 | +0.02(+0.10%) |
May 04, 2012 | 19.52 | 19.55 | 19.51 | 19.54 | 1,705,497 | +0.00(+0.00%) |
May 03, 2012 | 19.53 | 19.55 | 19.51 | 19.54 | 2,264,289 | +0.03(+0.13%) |
May 02, 2012 | 19.54 | 19.55 | 19.52 | 19.52 | 2,502,003 | -0.03(-0.15%) |
May 01, 2012 | 19.53 | 19.56 | 19.51 | 19.55 | 3,605,384 | +0.03(+0.15%) |
Apr 30, 2012 | 19.52 | 19.53 | 19.51 | 19.52 | 3,021,175 | +0.02(+0.10%) |
Apr 27, 2012 | 19.48 | 19.51 | 19.47 | 19.50 | 2,240,903 | +0.05(+0.23%) |
Apr 26, 2012 | 19.47 | 19.49 | 19.41 | 19.46 | 3,232,341 | +0.01(+0.03%) |
Apr 25, 2012 | 19.43 | 19.46 | 19.42 | 19.45 | 3,227,181 | +0.06(+0.28%) |
Apr 24, 2012 | 19.38 | 19.42 | 19.36 | 19.40 | 2,594,424 | +0.03(+0.16%) |
Apr 23, 2012 | 19.32 | 19.37 | 19.30 | 19.37 | 2,073,324 | +0.03(+0.13%) |
Apr 20, 2012 | 19.43 | 19.46 | 19.34 | 19.34 | 2,113,392 | -0.06(-0.28%) |
Apr 19, 2012 | 19.45 | 19.47 | 19.38 | 19.40 | 2,555,270 | -0.03(-0.13%) |
Apr 18, 2012 | 19.45 | 19.48 | 19.40 | 19.42 | 2,091,403 | -0.05(-0.26%) |
Apr 17, 2012 | 19.48 | 19.49 | 19.43 | 19.47 | 4,547,101 | +0.03(+0.13%) |
Apr 16, 2012 | 19.44 | 19.45 | 19.39 | 19.45 | 2,378,909 | +0.04(+0.21%) |
Apr 13, 2012 | 19.40 | 19.42 | 19.35 | 19.41 | 1,239,323 | -0.02(-0.08%) |
Apr 12, 2012 | 19.29 | 19.44 | 19.27 | 19.42 | 1,219,014 | +0.17(+0.86%) |
Apr 11, 2012 | 19.32 | 19.36 | 19.25 | 19.25 | 4,235,250 | -0.04(-0.21%) |
Apr 10, 2012 | 19.42 | 19.42 | 19.27 | 19.29 | 3,605,166 | -0.12(-0.59%) |
Apr 09, 2012 | 19.37 | 19.42 | 19.35 | 19.41 | 1,631,839 | -0.04(-0.18%) |
Apr 05, 2012 | 19.42 | 19.46 | 19.41 | 19.45 | 1,421,706 | +0.03(+0.16%) |
Apr 04, 2012 | 19.45 | 19.46 | 19.41 | 19.42 | 1,816,298 | -0.08(-0.41%) |
Apr 03, 2012 | 19.50 | 19.51 | 19.47 | 19.50 | 2,686,358 | +0.00(+0.03%) |
Apr 02, 2012 | 19.48 | 19.52 | 19.46 | 19.49 | 2,899,359 | +0.01(+0.07%) |
Mar 30, 2012 | 19.48 | 19.51 | 19.45 | 19.48 | 2,996,704 | +0.03(+0.15%) |
Mar 29, 2012 | 19.46 | 19.49 | 19.43 | 19.45 | 2,820,180 | -0.05(-0.28%) |
Mar 28, 2012 | 19.48 | 19.51 | 19.47 | 19.50 | 2,758,586 | +0.02(+0.08%) |
Mar 27, 2012 | 19.51 | 19.51 | 19.49 | 19.49 | 3,508,008 | -0.02(-0.08%) |
Mar 26, 2012 | 19.47 | 19.53 | 19.47 | 19.50 | 1,798,488 | +0.04(+0.18%) |
Mar 23, 2012 | 19.45 | 19.48 | 19.43 | 19.47 | 2,149,789 | +0.02(+0.13%) |
Mar 22, 2012 | 19.43 | 19.46 | 19.42 | 19.44 | 1,883,771 | -0.02(-0.08%) |
Mar 21, 2012 | 19.48 | 19.50 | 19.43 | 19.46 | 3,418,437 | +0.01(+0.05%) |
Mar 20, 2012 | 19.45 | 19.49 | 19.43 | 19.45 | 2,221,354 | -0.03(-0.16%) |
Mar 19, 2012 | 19.48 | 19.51 | 19.46 | 19.48 | 2,878,592 | +0.00(+0.01%) |
Mar 16, 2012 | 19.47 | 19.49 | 19.44 | 19.48 | 1,390,840 | +0.04(+0.21%) |
Mar 15, 2012 | 19.50 | 19.57 | 19.43 | 19.44 | 2,169,806 | -0.05(-0.28%) |
Mar 14, 2012 | 19.57 | 19.58 | 19.47 | 19.49 | 2,913,712 | -0.07(-0.36%) |
Mar 13, 2012 | 19.51 | 19.56 | 19.50 | 19.56 | 3,923,878 | +0.06(+0.33%) |
Mar 12, 2012 | 19.44 | 19.50 | 19.44 | 19.50 | 3,219,863 | +0.05(+0.26%) |
Mar 09, 2012 | 19.43 | 19.47 | 19.43 | 19.45 | 2,152,261 | +0.03(+0.18%) |
Mar 08, 2012 | 19.39 | 19.42 | 19.37 | 19.41 | 3,366,314 | +0.10(+0.54%) |
Mar 07, 2012 | 19.32 | 19.35 | 19.28 | 19.31 | 2,162,868 | +0.03(+0.18%) |
Mar 06, 2012 | 19.35 | 19.37 | 19.23 | 19.27 | 3,041,403 | -0.16(-0.85%) |
Mar 05, 2012 | 19.50 | 19.51 | 19.43 | 19.44 | 1,829,585 | -0.06(-0.33%) |
Mar 02, 2012 | 19.47 | 19.50 | 19.46 | 19.50 | 2,781,044 | +0.04(+0.21%) |