Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.78 | 18.79 | 18.47 | 18.68 | 49,832 | -0.14(-0.73%) |
May 30, 2012 | 19.16 | 19.16 | 18.70 | 18.82 | 56,603 | -0.40(-2.06%) |
May 29, 2012 | 19.04 | 19.32 | 18.92 | 19.21 | 80,361 | +0.27(+1.43%) |
May 25, 2012 | 18.75 | 18.99 | 18.66 | 18.94 | 65,512 | +0.11(+0.61%) |
May 24, 2012 | 19.02 | 19.03 | 18.66 | 18.83 | 84,164 | -0.19(-0.98%) |
May 23, 2012 | 19.20 | 19.29 | 18.66 | 19.01 | 79,815 | -0.21(-1.09%) |
May 22, 2012 | 19.35 | 19.54 | 19.14 | 19.22 | 47,117 | -0.12(-0.63%) |
May 21, 2012 | 18.86 | 19.58 | 18.66 | 19.35 | 103,665 | +0.40(+2.09%) |
May 18, 2012 | 19.42 | 19.45 | 18.94 | 18.95 | 105,412 | -0.49(-2.53%) |
May 17, 2012 | 20.18 | 20.36 | 19.34 | 19.44 | 141,159 | -0.80(-3.95%) |
May 16, 2012 | 20.51 | 20.90 | 20.18 | 20.24 | 93,596 | -0.37(-1.79%) |
May 15, 2012 | 21.22 | 21.22 | 20.40 | 20.61 | 187,397 | -0.53(-2.52%) |
May 14, 2012 | 21.27 | 21.32 | 21.14 | 21.14 | 40,475 | -0.22(-1.02%) |
May 11, 2012 | 21.41 | 21.60 | 21.29 | 21.36 | 20,435 | -0.06(-0.27%) |
May 10, 2012 | 21.43 | 21.90 | 21.29 | 21.42 | 70,321 | +0.14(+0.66%) |
May 09, 2012 | 21.33 | 21.58 | 21.13 | 21.28 | 52,728 | -0.09(-0.43%) |
May 08, 2012 | 21.42 | 21.66 | 21.19 | 21.37 | 73,182 | -0.19(-0.88%) |
May 07, 2012 | 21.38 | 21.59 | 21.11 | 21.56 | 69,773 | +0.06(+0.30%) |
May 04, 2012 | 21.31 | 21.66 | 21.27 | 21.49 | 75,353 | -0.03(-0.16%) |
May 03, 2012 | 21.88 | 21.88 | 21.29 | 21.53 | 52,298 | -0.41(-1.89%) |
May 02, 2012 | 22.03 | 22.12 | 21.89 | 21.94 | 23,917 | +0.04(+0.19%) |
May 01, 2012 | 21.89 | 22.35 | 21.85 | 21.90 | 67,833 | -0.01(-0.03%) |
Apr 30, 2012 | 21.77 | 21.94 | 21.62 | 21.91 | 27,933 | +0.14(+0.64%) |
Apr 27, 2012 | 21.76 | 21.77 | 21.41 | 21.77 | 66,546 | -0.01(-0.05%) |
Apr 26, 2012 | 21.49 | 21.98 | 21.49 | 21.78 | 70,430 | +0.28(+1.30%) |
Apr 25, 2012 | 21.76 | 21.76 | 21.26 | 21.50 | 75,889 | +0.25(+1.20%) |
Apr 24, 2012 | 21.55 | 21.57 | 21.17 | 21.24 | 78,928 | -0.37(-1.70%) |
Apr 23, 2012 | 21.74 | 21.74 | 20.94 | 21.61 | 147,627 | -0.22(-1.01%) |
Apr 20, 2012 | 21.68 | 21.86 | 21.49 | 21.83 | 74,332 | +0.21(+0.98%) |
Apr 19, 2012 | 21.66 | 21.71 | 21.40 | 21.62 | 78,487 | -0.15(-0.68%) |
Apr 18, 2012 | 22.44 | 22.47 | 21.41 | 21.77 | 212,245 | -0.83(-3.66%) |
Apr 17, 2012 | 22.93 | 22.93 | 22.57 | 22.59 | 27,595 | -0.16(-0.72%) |
Apr 16, 2012 | 23.17 | 23.17 | 22.66 | 22.76 | 30,684 | -0.41(-1.77%) |
Apr 13, 2012 | 23.28 | 23.29 | 23.12 | 23.17 | 23,173 | +0.08(+0.33%) |
Apr 12, 2012 | 22.83 | 23.21 | 22.81 | 23.09 | 37,885 | +0.39(+1.70%) |
Apr 11, 2012 | 22.77 | 22.89 | 22.59 | 22.70 | 38,949 | +0.12(+0.52%) |
Apr 10, 2012 | 23.11 | 23.23 | 22.26 | 22.59 | 113,438 | -0.46(-2.01%) |
Apr 09, 2012 | 22.91 | 23.30 | 22.84 | 23.05 | 46,219 | -0.04(-0.18%) |
Apr 05, 2012 | 23.01 | 23.19 | 22.99 | 23.09 | 35,567 | +0.08(+0.34%) |
Apr 04, 2012 | 23.26 | 23.42 | 22.87 | 23.01 | 39,978 | -0.38(-1.61%) |
Apr 03, 2012 | 23.28 | 23.71 | 23.12 | 23.39 | 55,712 | +0.21(+0.93%) |
Apr 02, 2012 | 22.51 | 23.28 | 22.51 | 23.17 | 59,030 | +0.54(+2.38%) |
Mar 30, 2012 | 22.70 | 22.82 | 22.53 | 22.64 | 26,621 | +0.00(+0.02%) |
Mar 29, 2012 | 22.75 | 22.75 | 22.47 | 22.63 | 32,315 | -0.02(-0.08%) |
Mar 28, 2012 | 22.51 | 22.84 | 22.51 | 22.65 | 38,003 | +0.06(+0.25%) |
Mar 27, 2012 | 22.70 | 22.81 | 22.47 | 22.59 | 63,321 | -0.18(-0.78%) |
Mar 26, 2012 | 22.83 | 23.13 | 22.68 | 22.77 | 56,724 | -0.12(-0.51%) |
Mar 23, 2012 | 22.44 | 22.89 | 22.44 | 22.89 | 32,073 | +0.45(+2.01%) |
Mar 22, 2012 | 22.70 | 22.83 | 22.44 | 22.44 | 106,726 | -0.40(-1.77%) |
Mar 21, 2012 | 22.74 | 22.90 | 22.70 | 22.84 | 68,202 | +0.01(+0.04%) |
Mar 20, 2012 | 23.11 | 23.23 | 22.83 | 22.83 | 60,390 | -0.38(-1.63%) |
Mar 19, 2012 | 23.15 | 23.35 | 22.98 | 23.21 | 49,386 | +0.02(+0.10%) |
Mar 16, 2012 | 23.29 | 23.45 | 23.15 | 23.19 | 66,520 | -0.09(-0.39%) |
Mar 15, 2012 | 23.57 | 23.57 | 23.17 | 23.28 | 42,382 | -0.36(-1.51%) |
Mar 14, 2012 | 23.62 | 23.78 | 23.42 | 23.64 | 40,339 | -0.04(-0.17%) |
Mar 13, 2012 | 23.90 | 24.07 | 23.39 | 23.68 | 55,584 | -0.11(-0.47%) |
Mar 12, 2012 | 23.70 | 23.90 | 23.69 | 23.79 | 30,820 | +0.10(+0.43%) |
Mar 09, 2012 | 23.51 | 23.87 | 23.51 | 23.69 | 37,222 | +0.08(+0.35%) |
Mar 08, 2012 | 23.63 | 23.78 | 23.52 | 23.61 | 11,683 | +0.10(+0.41%) |
Mar 07, 2012 | 23.33 | 23.67 | 23.33 | 23.51 | 66,589 | +0.15(+0.66%) |
Mar 06, 2012 | 23.61 | 23.63 | 23.14 | 23.36 | 60,101 | -0.42(-1.78%) |
Mar 05, 2012 | 23.93 | 24.08 | 23.70 | 23.78 | 28,896 | -0.15(-0.61%) |
Mar 02, 2012 | 24.41 | 24.49 | 23.91 | 23.93 | 40,297 | -0.33(-1.34%) |