Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.49 | 20.55 | 20.22 | 20.42 | 446,849 | -0.14(-0.68%) |
May 30, 2012 | 20.65 | 20.71 | 20.45 | 20.55 | 256,785 | -0.27(-1.31%) |
May 29, 2012 | 20.74 | 20.93 | 20.60 | 20.83 | 225,831 | +0.18(+0.87%) |
May 25, 2012 | 20.89 | 20.97 | 20.56 | 20.65 | 282,197 | -0.18(-0.86%) |
May 24, 2012 | 20.88 | 20.95 | 20.63 | 20.83 | 297,048 | -0.09(-0.41%) |
May 23, 2012 | 20.65 | 20.93 | 20.47 | 20.91 | 254,406 | +0.09(+0.45%) |
May 22, 2012 | 20.77 | 20.87 | 20.66 | 20.82 | 341,867 | +0.03(+0.13%) |
May 21, 2012 | 20.65 | 20.90 | 20.42 | 20.79 | 450,913 | +0.14(+0.69%) |
May 18, 2012 | 20.72 | 20.95 | 20.57 | 20.65 | 395,686 | -0.13(-0.63%) |
May 17, 2012 | 21.05 | 21.06 | 20.77 | 20.78 | 352,182 | -0.21(-1.00%) |
May 16, 2012 | 21.17 | 21.17 | 20.83 | 20.99 | 435,438 | -0.10(-0.49%) |
May 15, 2012 | 20.98 | 21.17 | 20.95 | 21.09 | 671,194 | +0.19(+0.92%) |
May 14, 2012 | 20.88 | 21.03 | 20.85 | 20.90 | 330,822 | -0.14(-0.68%) |
May 11, 2012 | 20.97 | 21.08 | 20.87 | 21.04 | 408,031 | -0.00(-0.00%) |
May 10, 2012 | 20.95 | 21.09 | 20.81 | 21.04 | 457,181 | +0.13(+0.60%) |
May 09, 2012 | 20.84 | 21.00 | 20.79 | 20.92 | 436,879 | -0.13(-0.62%) |
May 08, 2012 | 20.90 | 21.11 | 20.84 | 21.05 | 483,227 | +0.06(+0.30%) |
May 07, 2012 | 20.81 | 21.01 | 20.68 | 20.99 | 668,626 | +0.07(+0.34%) |
May 04, 2012 | 20.49 | 21.08 | 20.48 | 20.91 | 1,031,398 | +0.26(+1.26%) |
May 03, 2012 | 19.99 | 20.91 | 19.82 | 20.65 | 835,012 | +0.83(+4.20%) |
May 02, 2012 | 19.58 | 19.84 | 19.52 | 19.82 | 255,613 | +0.09(+0.45%) |
May 01, 2012 | 19.79 | 19.86 | 19.61 | 19.73 | 459,398 | -0.08(-0.41%) |
Apr 30, 2012 | 19.95 | 19.95 | 19.71 | 19.81 | 353,980 | -0.17(-0.87%) |
Apr 27, 2012 | 19.45 | 20.05 | 19.43 | 19.99 | 486,870 | +0.50(+2.57%) |
Apr 26, 2012 | 19.43 | 19.54 | 19.34 | 19.49 | 347,684 | +0.05(+0.28%) |
Apr 25, 2012 | 19.53 | 19.59 | 19.32 | 19.43 | 493,371 | +0.11(+0.56%) |
Apr 24, 2012 | 19.32 | 19.37 | 19.25 | 19.32 | 579,923 | +0.07(+0.37%) |
Apr 23, 2012 | 19.03 | 19.28 | 18.96 | 19.25 | 703,725 | -0.04(-0.21%) |
Apr 20, 2012 | 18.87 | 19.41 | 18.87 | 19.29 | 588,703 | +0.60(+3.18%) |
Apr 19, 2012 | 18.57 | 18.76 | 18.37 | 18.70 | 514,960 | +0.13(+0.68%) |
Apr 18, 2012 | 18.56 | 18.68 | 18.42 | 18.57 | 387,612 | -0.13(-0.67%) |
Apr 17, 2012 | 18.25 | 18.77 | 18.21 | 18.70 | 459,430 | +0.58(+3.21%) |
Apr 16, 2012 | 18.09 | 18.21 | 17.94 | 18.12 | 249,706 | +0.09(+0.47%) |
Apr 13, 2012 | 18.15 | 18.15 | 18.01 | 18.03 | 295,355 | -0.12(-0.67%) |
Apr 12, 2012 | 18.01 | 18.18 | 17.95 | 18.15 | 448,705 | +0.12(+0.65%) |
Apr 11, 2012 | 18.04 | 18.09 | 17.88 | 18.04 | 453,140 | +0.12(+0.67%) |
Apr 10, 2012 | 17.94 | 18.13 | 17.90 | 17.91 | 637,566 | -0.08(-0.45%) |
Apr 09, 2012 | 17.92 | 18.04 | 17.91 | 17.99 | 435,767 | -0.24(-1.30%) |
Apr 05, 2012 | 18.19 | 18.32 | 18.11 | 18.23 | 273,570 | -0.07(-0.39%) |
Apr 04, 2012 | 18.34 | 18.35 | 18.13 | 18.30 | 358,005 | -0.27(-1.45%) |
Apr 03, 2012 | 18.44 | 18.69 | 18.38 | 18.57 | 677,460 | +0.07(+0.36%) |
Apr 02, 2012 | 18.13 | 18.51 | 18.00 | 18.51 | 437,384 | +0.30(+1.62%) |
Mar 30, 2012 | 18.55 | 18.55 | 18.21 | 18.21 | 238,347 | -0.18(-1.00%) |
Mar 29, 2012 | 18.29 | 18.46 | 18.21 | 18.39 | 277,637 | +0.02(+0.12%) |
Mar 28, 2012 | 18.53 | 18.59 | 18.35 | 18.37 | 415,543 | -0.14(-0.75%) |
Mar 27, 2012 | 18.71 | 18.80 | 18.51 | 18.51 | 378,669 | -0.23(-1.24%) |
Mar 26, 2012 | 18.43 | 18.81 | 18.43 | 18.74 | 470,820 | +0.44(+2.42%) |
Mar 23, 2012 | 18.26 | 18.37 | 18.18 | 18.30 | 318,281 | -0.01(-0.07%) |
Mar 22, 2012 | 18.40 | 18.53 | 18.25 | 18.31 | 392,896 | -0.26(-1.40%) |
Mar 21, 2012 | 18.71 | 18.84 | 18.52 | 18.57 | 570,782 | -0.12(-0.65%) |
Mar 20, 2012 | 18.94 | 18.99 | 18.68 | 18.69 | 723,855 | -0.38(-1.97%) |
Mar 19, 2012 | 19.10 | 19.21 | 18.98 | 19.07 | 430,127 | -0.00(-0.02%) |
Mar 16, 2012 | 19.07 | 19.14 | 18.89 | 19.07 | 510,660 | +0.10(+0.52%) |
Mar 15, 2012 | 18.89 | 19.05 | 18.81 | 18.98 | 184,385 | +0.05(+0.28%) |
Mar 14, 2012 | 19.11 | 19.11 | 18.87 | 18.92 | 341,835 | -0.20(-1.03%) |
Mar 13, 2012 | 18.74 | 19.13 | 18.60 | 19.12 | 441,549 | +0.51(+2.77%) |
Mar 12, 2012 | 18.58 | 18.60 | 18.46 | 18.60 | 333,201 | -0.04(-0.19%) |
Mar 09, 2012 | 18.35 | 18.75 | 18.28 | 18.64 | 305,640 | +0.30(+1.66%) |
Mar 08, 2012 | 18.21 | 18.42 | 18.18 | 18.34 | 549,042 | +0.20(+1.09%) |
Mar 07, 2012 | 18.21 | 18.27 | 18.07 | 18.14 | 408,478 | -0.00(-0.02%) |
Mar 06, 2012 | 18.25 | 18.47 | 18.12 | 18.14 | 564,919 | -0.28(-1.51%) |
Mar 05, 2012 | 18.04 | 18.47 | 18.03 | 18.42 | 699,372 | +0.30(+1.63%) |
Mar 02, 2012 | 18.52 | 18.59 | 18.11 | 18.12 | 386,997 | -0.37(-2.01%) |