Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.48 | 16.63 | 16.43 | 16.57 | 8,619 | -0.09(-0.56%) |
May 30, 2012 | 16.86 | 16.86 | 16.63 | 16.67 | 7,863 | -0.54(-3.14%) |
May 29, 2012 | 17.12 | 17.29 | 17.09 | 17.21 | 9,222 | +0.40(+2.35%) |
May 25, 2012 | 16.93 | 16.93 | 16.79 | 16.81 | 9,909 | -0.02(-0.11%) |
May 24, 2012 | 17.04 | 17.04 | 16.83 | 16.83 | 7,752 | -0.16(-0.94%) |
May 23, 2012 | 16.76 | 17.04 | 16.65 | 16.99 | 13,171 | -0.00(-0.02%) |
May 22, 2012 | 17.10 | 17.20 | 16.99 | 16.99 | 8,524 | -0.27(-1.58%) |
May 21, 2012 | 16.87 | 17.28 | 16.86 | 17.26 | 13,988 | +0.44(+2.64%) |
May 18, 2012 | 17.20 | 17.25 | 16.82 | 16.82 | 9,320 | -0.18(-1.07%) |
May 17, 2012 | 17.53 | 17.53 | 16.99 | 17.00 | 21,289 | -0.46(-2.64%) |
May 16, 2012 | 17.67 | 17.78 | 17.42 | 17.46 | 24,834 | -0.25(-1.39%) |
May 15, 2012 | 17.85 | 17.86 | 17.64 | 17.71 | 11,002 | +0.03(+0.15%) |
May 14, 2012 | 17.80 | 17.84 | 17.67 | 17.68 | 35,088 | -0.46(-2.55%) |
May 11, 2012 | 18.13 | 18.30 | 18.13 | 18.14 | 17,884 | -0.16(-0.89%) |
May 10, 2012 | 18.35 | 18.38 | 18.27 | 18.30 | 59,167 | +0.04(+0.20%) |
May 09, 2012 | 18.38 | 18.38 | 18.12 | 18.27 | 11,411 | -0.24(-1.32%) |
May 08, 2012 | 18.57 | 18.60 | 18.29 | 18.51 | 58,009 | -0.33(-1.73%) |
May 07, 2012 | 18.84 | 18.89 | 18.79 | 18.84 | 72,583 | +0.02(+0.10%) |
May 04, 2012 | 19.01 | 19.05 | 18.82 | 18.82 | 21,360 | -0.34(-1.75%) |
May 03, 2012 | 19.46 | 19.46 | 19.11 | 19.16 | 6,302 | -0.32(-1.63%) |
May 02, 2012 | 19.50 | 19.55 | 19.47 | 19.47 | 4,609 | -0.19(-0.97%) |
May 01, 2012 | 19.44 | 19.76 | 19.44 | 19.66 | 9,520 | +0.16(+0.82%) |
Apr 30, 2012 | 19.45 | 19.50 | 19.44 | 19.50 | 11,373 | -0.05(-0.26%) |
Apr 27, 2012 | 19.39 | 19.58 | 19.39 | 19.55 | 9,709 | +0.08(+0.43%) |
Apr 26, 2012 | 19.32 | 19.47 | 19.29 | 19.47 | 6,275 | +0.22(+1.16%) |
Apr 25, 2012 | 19.13 | 19.25 | 19.09 | 19.25 | 6,014 | +0.13(+0.70%) |
Apr 24, 2012 | 19.16 | 19.20 | 19.09 | 19.11 | 19,546 | -0.03(-0.13%) |
Apr 23, 2012 | 19.18 | 19.18 | 18.95 | 19.14 | 31,087 | -0.54(-2.76%) |
Apr 20, 2012 | 19.77 | 19.77 | 19.67 | 19.68 | 5,208 | +0.05(+0.23%) |
Apr 19, 2012 | 19.70 | 19.86 | 19.56 | 19.64 | 11,793 | +0.11(+0.56%) |
Apr 18, 2012 | 19.67 | 19.67 | 19.49 | 19.53 | 6,796 | -0.09(-0.47%) |
Apr 17, 2012 | 19.54 | 19.70 | 19.54 | 19.62 | 10,314 | +0.29(+1.50%) |
Apr 16, 2012 | 19.70 | 19.79 | 19.33 | 19.33 | 8,919 | -0.26(-1.34%) |
Apr 13, 2012 | 19.74 | 19.74 | 19.47 | 19.59 | 7,201 | -0.43(-2.17%) |
Apr 12, 2012 | 19.54 | 20.08 | 19.54 | 20.03 | 10,701 | +0.49(+2.52%) |
Apr 11, 2012 | 19.50 | 19.58 | 19.48 | 19.53 | 5,042 | +0.32(+1.66%) |
Apr 10, 2012 | 19.54 | 19.54 | 19.17 | 19.22 | 2,750 | -0.35(-1.78%) |
Apr 09, 2012 | 19.46 | 19.64 | 19.43 | 19.56 | 9,460 | -0.23(-1.14%) |
Apr 05, 2012 | 19.64 | 19.85 | 19.51 | 19.79 | 3,955 | +0.15(+0.78%) |
Apr 04, 2012 | 19.72 | 19.77 | 19.55 | 19.64 | 7,718 | -0.32(-1.59%) |
Apr 03, 2012 | 20.15 | 20.15 | 19.95 | 19.95 | 10,560 | -0.11(-0.54%) |
Apr 02, 2012 | 20.01 | 20.11 | 20.01 | 20.06 | 30,145 | +0.22(+1.12%) |
Mar 30, 2012 | 19.90 | 19.90 | 19.74 | 19.84 | 6,671 | +0.28(+1.41%) |
Mar 29, 2012 | 19.48 | 19.58 | 19.34 | 19.56 | 12,152 | -0.17(-0.87%) |
Mar 28, 2012 | 19.89 | 19.90 | 19.59 | 19.74 | 27,172 | -0.44(-2.20%) |
Mar 27, 2012 | 20.19 | 20.31 | 20.11 | 20.18 | 15,625 | +0.12(+0.61%) |
Mar 26, 2012 | 19.93 | 20.08 | 19.93 | 20.06 | 21,166 | +0.13(+0.66%) |
Mar 23, 2012 | 19.84 | 19.93 | 19.75 | 19.93 | 8,287 | +0.10(+0.53%) |
Mar 22, 2012 | 19.77 | 19.86 | 19.76 | 19.82 | 12,138 | -0.33(-1.64%) |
Mar 21, 2012 | 20.19 | 20.23 | 19.96 | 20.15 | 37,196 | +0.13(+0.63%) |
Mar 20, 2012 | 20.02 | 20.08 | 19.84 | 20.03 | 11,373 | -0.23(-1.12%) |
Mar 19, 2012 | 20.19 | 20.36 | 20.16 | 20.25 | 255,220 | -0.12(-0.58%) |
Mar 16, 2012 | 20.21 | 20.45 | 20.21 | 20.37 | 7,100 | -0.02(-0.09%) |
Mar 15, 2012 | 20.26 | 20.42 | 20.15 | 20.39 | 28,372 | +0.05(+0.22%) |
Mar 14, 2012 | 20.68 | 20.77 | 20.30 | 20.34 | 12,628 | -0.36(-1.75%) |
Mar 13, 2012 | 20.42 | 20.71 | 20.41 | 20.71 | 17,172 | +0.48(+2.37%) |
Mar 12, 2012 | 20.34 | 20.34 | 20.13 | 20.23 | 11,335 | -0.08(-0.40%) |
Mar 09, 2012 | 20.29 | 20.38 | 20.29 | 20.31 | 26,737 | +0.30(+1.49%) |
Mar 08, 2012 | 19.85 | 20.05 | 19.84 | 20.01 | 10,493 | +0.39(+1.99%) |
Mar 07, 2012 | 19.44 | 19.65 | 19.44 | 19.62 | 18,474 | +0.34(+1.74%) |
Mar 06, 2012 | 19.40 | 19.43 | 19.20 | 19.28 | 44,256 | -0.71(-3.53%) |
Mar 05, 2012 | 20.17 | 20.17 | 19.94 | 19.99 | 48,436 | -0.43(-2.09%) |
Mar 02, 2012 | 20.38 | 20.51 | 20.38 | 20.42 | 6,709 | +0.11(+0.54%) |