Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 19.12 | 19.17 | 18.75 | 18.84 | 953,052 | -0.26(-1.38%) |
May 30, 2012 | 19.12 | 19.23 | 19.02 | 19.10 | 534,760 | -0.20(-1.02%) |
May 29, 2012 | 19.65 | 19.65 | 19.20 | 19.30 | 663,489 | -0.21(-1.07%) |
May 25, 2012 | 19.54 | 19.73 | 19.48 | 19.51 | 522,254 | +0.18(+0.94%) |
May 24, 2012 | 19.44 | 19.47 | 19.27 | 19.33 | 441,056 | -0.08(-0.40%) |
May 23, 2012 | 19.39 | 19.43 | 19.19 | 19.40 | 454,077 | -0.10(-0.53%) |
May 22, 2012 | 19.43 | 19.68 | 19.40 | 19.51 | 430,373 | +0.07(+0.37%) |
May 21, 2012 | 19.31 | 19.46 | 19.22 | 19.44 | 248,026 | +0.10(+0.54%) |
May 18, 2012 | 19.50 | 19.52 | 19.29 | 19.33 | 417,609 | -0.01(-0.03%) |
May 17, 2012 | 19.46 | 19.53 | 19.34 | 19.34 | 919,060 | -0.12(-0.59%) |
May 16, 2012 | 19.51 | 19.65 | 19.42 | 19.45 | 540,962 | -0.11(-0.56%) |
May 15, 2012 | 19.40 | 19.75 | 19.33 | 19.56 | 710,743 | +0.13(+0.65%) |
May 14, 2012 | 19.58 | 19.63 | 19.33 | 19.44 | 759,945 | -0.32(-1.61%) |
May 11, 2012 | 19.53 | 19.89 | 19.53 | 19.75 | 571,649 | +0.16(+0.84%) |
May 10, 2012 | 19.57 | 19.67 | 19.45 | 19.59 | 745,141 | +0.03(+0.14%) |
May 09, 2012 | 19.62 | 19.75 | 19.53 | 19.56 | 748,099 | -0.28(-1.41%) |
May 08, 2012 | 20.00 | 20.00 | 19.52 | 19.84 | 841,190 | -0.29(-1.45%) |
May 07, 2012 | 19.93 | 20.16 | 19.86 | 20.13 | 841,183 | +0.15(+0.74%) |
May 04, 2012 | 20.24 | 20.27 | 19.96 | 19.98 | 1,433,522 | -0.38(-1.86%) |
May 03, 2012 | 20.43 | 20.54 | 20.19 | 20.36 | 1,138,038 | -0.02(-0.08%) |
May 02, 2012 | 20.31 | 20.47 | 20.17 | 20.38 | 1,013,711 | -0.04(-0.21%) |
May 01, 2012 | 20.49 | 20.64 | 20.39 | 20.42 | 707,344 | -0.07(-0.35%) |
Apr 30, 2012 | 20.52 | 20.57 | 20.37 | 20.49 | 539,200 | -0.07(-0.32%) |
Apr 27, 2012 | 20.51 | 20.62 | 20.45 | 20.56 | 748,386 | +0.18(+0.86%) |
Apr 26, 2012 | 20.46 | 20.54 | 20.32 | 20.39 | 887,748 | -0.17(-0.83%) |
Apr 25, 2012 | 20.88 | 21.00 | 20.02 | 20.56 | 2,806,932 | -1.11(-5.12%) |
Apr 24, 2012 | 21.62 | 21.93 | 21.44 | 21.66 | 680,023 | +0.05(+0.25%) |
Apr 23, 2012 | 21.50 | 21.65 | 21.24 | 21.61 | 729,003 | -0.16(-0.76%) |
Apr 20, 2012 | 21.99 | 22.02 | 21.72 | 21.77 | 671,853 | -0.09(-0.40%) |
Apr 19, 2012 | 22.03 | 22.08 | 21.70 | 21.86 | 820,124 | -0.15(-0.70%) |
Apr 18, 2012 | 22.02 | 22.26 | 21.98 | 22.02 | 673,449 | -0.09(-0.42%) |
Apr 17, 2012 | 22.02 | 22.28 | 21.94 | 22.11 | 692,621 | +0.35(+1.62%) |
Apr 16, 2012 | 21.77 | 22.00 | 21.70 | 21.76 | 592,936 | -0.01(-0.03%) |
Apr 13, 2012 | 22.00 | 22.03 | 21.60 | 21.76 | 733,369 | -0.27(-1.22%) |
Apr 12, 2012 | 21.78 | 22.15 | 21.77 | 22.03 | 643,761 | +0.34(+1.57%) |
Apr 11, 2012 | 21.30 | 21.81 | 21.27 | 21.69 | 703,084 | +0.44(+2.09%) |
Apr 10, 2012 | 21.46 | 21.49 | 21.16 | 21.25 | 672,781 | -0.33(-1.53%) |
Apr 09, 2012 | 21.55 | 21.64 | 21.47 | 21.58 | 437,777 | -0.22(-1.01%) |
Apr 05, 2012 | 21.96 | 22.11 | 21.72 | 21.80 | 601,431 | -0.19(-0.87%) |
Apr 04, 2012 | 21.71 | 22.09 | 21.70 | 21.99 | 693,547 | +0.01(+0.05%) |
Apr 03, 2012 | 22.17 | 22.25 | 21.82 | 21.98 | 749,177 | -0.21(-0.96%) |
Apr 02, 2012 | 21.74 | 22.28 | 21.68 | 22.19 | 835,059 | +0.40(+1.81%) |
Mar 30, 2012 | 21.61 | 21.89 | 21.49 | 21.80 | 992,865 | +0.21(+0.99%) |
Mar 29, 2012 | 21.40 | 21.60 | 21.12 | 21.58 | 1,049,792 | +0.07(+0.33%) |
Mar 28, 2012 | 21.22 | 21.57 | 21.22 | 21.51 | 648,224 | +0.27(+1.29%) |
Mar 27, 2012 | 21.38 | 21.38 | 21.10 | 21.24 | 430,727 | -0.13(-0.59%) |
Mar 26, 2012 | 21.19 | 21.42 | 21.12 | 21.36 | 485,517 | +0.31(+1.49%) |
Mar 23, 2012 | 20.96 | 21.07 | 20.89 | 21.05 | 480,583 | +0.09(+0.42%) |
Mar 22, 2012 | 20.91 | 21.01 | 20.82 | 20.96 | 576,687 | -0.11(-0.52%) |
Mar 21, 2012 | 21.23 | 21.27 | 21.04 | 21.07 | 576,893 | -0.19(-0.88%) |
Mar 20, 2012 | 21.39 | 21.39 | 21.06 | 21.26 | 602,683 | -0.22(-1.02%) |
Mar 19, 2012 | 21.28 | 21.68 | 21.20 | 21.48 | 760,302 | +0.06(+0.28%) |
Mar 16, 2012 | 21.37 | 21.63 | 21.33 | 21.42 | 780,201 | +0.07(+0.33%) |
Mar 15, 2012 | 21.14 | 21.57 | 21.08 | 21.35 | 760,033 | +0.33(+1.55%) |
Mar 14, 2012 | 21.40 | 21.51 | 20.89 | 21.02 | 874,999 | -0.38(-1.78%) |
Mar 13, 2012 | 20.82 | 21.48 | 20.81 | 21.40 | 957,727 | +0.56(+2.71%) |
Mar 12, 2012 | 20.67 | 20.85 | 20.60 | 20.84 | 489,509 | +0.14(+0.68%) |
Mar 09, 2012 | 20.72 | 20.79 | 20.62 | 20.70 | 528,812 | +0.08(+0.39%) |
Mar 08, 2012 | 20.75 | 20.75 | 20.44 | 20.62 | 732,895 | +0.10(+0.47%) |
Mar 07, 2012 | 20.49 | 20.62 | 20.30 | 20.52 | 480,291 | -0.02(-0.08%) |
Mar 06, 2012 | 20.57 | 20.83 | 20.48 | 20.54 | 781,566 | -0.23(-1.09%) |
Mar 05, 2012 | 20.61 | 20.82 | 20.52 | 20.76 | 463,955 | +0.02(+0.08%) |
Mar 02, 2012 | 20.76 | 20.95 | 20.68 | 20.75 | 551,355 | -0.01(-0.03%) |