Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.78 | 18.79 | 18.47 | 18.68 | 49,843 | -0.14(-0.73%) |
May 30, 2012 | 19.16 | 19.16 | 18.69 | 18.81 | 56,616 | -0.40(-2.06%) |
May 29, 2012 | 19.03 | 19.32 | 18.92 | 19.21 | 80,379 | +0.27(+1.43%) |
May 25, 2012 | 18.75 | 18.98 | 18.66 | 18.94 | 65,526 | +0.11(+0.61%) |
May 24, 2012 | 19.02 | 19.03 | 18.66 | 18.82 | 84,183 | -0.19(-0.98%) |
May 23, 2012 | 19.19 | 19.28 | 18.66 | 19.01 | 79,832 | -0.21(-1.09%) |
May 22, 2012 | 19.34 | 19.54 | 19.14 | 19.22 | 47,127 | -0.12(-0.63%) |
May 21, 2012 | 18.85 | 19.57 | 18.66 | 19.34 | 103,688 | +0.40(+2.09%) |
May 18, 2012 | 19.41 | 19.45 | 18.93 | 18.95 | 105,435 | -0.49(-2.53%) |
May 17, 2012 | 20.18 | 20.36 | 19.34 | 19.44 | 141,190 | -0.80(-3.95%) |
May 16, 2012 | 20.51 | 20.89 | 20.18 | 20.24 | 93,616 | -0.37(-1.79%) |
May 15, 2012 | 21.22 | 21.22 | 20.40 | 20.61 | 187,438 | -0.53(-2.52%) |
May 14, 2012 | 21.27 | 21.32 | 21.14 | 21.14 | 40,483 | -0.22(-1.02%) |
May 11, 2012 | 21.41 | 21.59 | 21.28 | 21.36 | 20,440 | -0.06(-0.27%) |
May 10, 2012 | 21.42 | 21.89 | 21.29 | 21.41 | 70,337 | +0.14(+0.66%) |
May 09, 2012 | 21.33 | 21.57 | 21.13 | 21.27 | 52,740 | -0.09(-0.43%) |
May 08, 2012 | 21.41 | 21.65 | 21.18 | 21.36 | 73,198 | -0.19(-0.88%) |
May 07, 2012 | 21.37 | 21.59 | 21.11 | 21.55 | 69,788 | +0.06(+0.30%) |
May 04, 2012 | 21.30 | 21.66 | 21.26 | 21.49 | 75,369 | -0.03(-0.16%) |
May 03, 2012 | 21.88 | 21.88 | 21.29 | 21.52 | 52,310 | -0.41(-1.89%) |
May 02, 2012 | 22.03 | 22.12 | 21.89 | 21.94 | 23,922 | +0.04(+0.19%) |
May 01, 2012 | 21.89 | 22.35 | 21.85 | 21.89 | 67,848 | -0.01(-0.03%) |
Apr 30, 2012 | 21.77 | 21.94 | 21.61 | 21.90 | 27,939 | +0.14(+0.64%) |
Apr 27, 2012 | 21.76 | 21.77 | 21.41 | 21.76 | 66,560 | -0.01(-0.05%) |
Apr 26, 2012 | 21.49 | 21.97 | 21.49 | 21.77 | 70,445 | +0.28(+1.30%) |
Apr 25, 2012 | 21.75 | 21.75 | 21.25 | 21.49 | 75,905 | +0.25(+1.20%) |
Apr 24, 2012 | 21.55 | 21.56 | 21.17 | 21.24 | 78,945 | -0.37(-1.70%) |
Apr 23, 2012 | 21.73 | 21.74 | 20.94 | 21.61 | 147,660 | -0.22(-1.01%) |
Apr 20, 2012 | 21.67 | 21.85 | 21.49 | 21.83 | 74,348 | +0.21(+0.98%) |
Apr 19, 2012 | 21.65 | 21.71 | 21.40 | 21.61 | 78,505 | -0.15(-0.68%) |
Apr 18, 2012 | 22.43 | 22.47 | 21.40 | 21.76 | 212,292 | -0.83(-3.66%) |
Apr 17, 2012 | 22.93 | 22.93 | 22.57 | 22.59 | 27,601 | -0.16(-0.72%) |
Apr 16, 2012 | 23.16 | 23.16 | 22.66 | 22.75 | 30,691 | -0.41(-1.77%) |
Apr 13, 2012 | 23.27 | 23.29 | 23.11 | 23.16 | 23,178 | +0.08(+0.33%) |
Apr 12, 2012 | 22.82 | 23.21 | 22.80 | 23.08 | 37,893 | +0.39(+1.70%) |
Apr 11, 2012 | 22.77 | 22.89 | 22.58 | 22.70 | 38,958 | +0.12(+0.52%) |
Apr 10, 2012 | 23.10 | 23.23 | 22.25 | 22.58 | 113,462 | -0.46(-2.01%) |
Apr 09, 2012 | 22.91 | 23.30 | 22.83 | 23.04 | 46,229 | -0.04(-0.18%) |
Apr 05, 2012 | 23.00 | 23.18 | 22.98 | 23.09 | 35,575 | +0.08(+0.34%) |
Apr 04, 2012 | 23.26 | 23.41 | 22.86 | 23.01 | 39,986 | -0.38(-1.61%) |
Apr 03, 2012 | 23.27 | 23.71 | 23.12 | 23.38 | 55,724 | +0.21(+0.93%) |
Apr 02, 2012 | 22.50 | 23.27 | 22.50 | 23.17 | 59,043 | +0.54(+2.38%) |
Mar 30, 2012 | 22.69 | 22.81 | 22.53 | 22.63 | 26,627 | +0.00(+0.02%) |
Mar 29, 2012 | 22.75 | 22.75 | 22.47 | 22.63 | 32,322 | -0.02(-0.08%) |
Mar 28, 2012 | 22.50 | 22.83 | 22.50 | 22.65 | 38,012 | +0.06(+0.25%) |
Mar 27, 2012 | 22.69 | 22.80 | 22.47 | 22.59 | 63,335 | -0.18(-0.78%) |
Mar 26, 2012 | 22.83 | 23.13 | 22.68 | 22.77 | 56,736 | -0.12(-0.51%) |
Mar 23, 2012 | 22.43 | 22.88 | 22.43 | 22.88 | 32,080 | +0.45(+2.01%) |
Mar 22, 2012 | 22.69 | 22.82 | 22.43 | 22.43 | 106,750 | -0.40(-1.77%) |
Mar 21, 2012 | 22.73 | 22.89 | 22.69 | 22.84 | 68,217 | +0.01(+0.04%) |
Mar 20, 2012 | 23.10 | 23.23 | 22.83 | 22.83 | 60,404 | -0.38(-1.63%) |
Mar 19, 2012 | 23.15 | 23.35 | 22.97 | 23.21 | 49,396 | +0.02(+0.10%) |
Mar 16, 2012 | 23.28 | 23.44 | 23.15 | 23.18 | 66,534 | -0.09(-0.39%) |
Mar 15, 2012 | 23.57 | 23.57 | 23.16 | 23.27 | 42,391 | -0.36(-1.51%) |
Mar 14, 2012 | 23.61 | 23.78 | 23.42 | 23.63 | 40,348 | -0.04(-0.17%) |
Mar 13, 2012 | 23.89 | 24.06 | 23.39 | 23.67 | 55,596 | -0.11(-0.47%) |
Mar 12, 2012 | 23.70 | 23.89 | 23.68 | 23.79 | 30,827 | +0.10(+0.43%) |
Mar 09, 2012 | 23.50 | 23.86 | 23.50 | 23.68 | 37,230 | +0.08(+0.35%) |
Mar 08, 2012 | 23.63 | 23.77 | 23.52 | 23.60 | 11,686 | +0.10(+0.41%) |
Mar 07, 2012 | 23.32 | 23.67 | 23.32 | 23.50 | 66,603 | +0.15(+0.66%) |
Mar 06, 2012 | 23.60 | 23.62 | 23.13 | 23.35 | 60,114 | -0.42(-1.78%) |
Mar 05, 2012 | 23.92 | 24.07 | 23.69 | 23.77 | 28,902 | -0.15(-0.61%) |
Mar 02, 2012 | 24.41 | 24.49 | 23.90 | 23.92 | 40,305 | -0.33(-1.34%) |