Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.61 | 18.65 | 18.37 | 18.51 | 176,055 | +0.16(+0.87%) |
May 30, 2012 | 18.54 | 18.59 | 18.28 | 18.35 | 65,586 | -0.47(-2.50%) |
May 29, 2012 | 18.80 | 18.91 | 18.74 | 18.82 | 73,902 | +0.16(+0.86%) |
May 25, 2012 | 18.85 | 18.98 | 18.65 | 18.66 | 100,982 | -0.26(-1.37%) |
May 24, 2012 | 19.03 | 19.07 | 18.85 | 18.92 | 102,105 | -0.16(-0.84%) |
May 23, 2012 | 19.00 | 19.08 | 18.84 | 19.08 | 69,889 | -0.35(-1.80%) |
May 22, 2012 | 19.45 | 19.62 | 19.35 | 19.43 | 67,698 | +0.13(+0.67%) |
May 21, 2012 | 19.15 | 19.34 | 19.12 | 19.30 | 64,989 | +0.12(+0.63%) |
May 18, 2012 | 19.35 | 19.50 | 19.17 | 19.18 | 73,578 | -0.32(-1.64%) |
May 17, 2012 | 19.68 | 19.69 | 19.44 | 19.50 | 103,697 | +0.37(+1.93%) |
May 16, 2012 | 19.24 | 19.30 | 19.12 | 19.13 | 68,336 | -0.49(-2.50%) |
May 15, 2012 | 19.71 | 19.87 | 19.58 | 19.62 | 43,269 | -0.24(-1.21%) |
May 14, 2012 | 20.09 | 20.09 | 19.83 | 19.86 | 126,499 | -0.52(-2.55%) |
May 11, 2012 | 20.33 | 20.50 | 20.33 | 20.38 | 71,116 | -0.07(-0.34%) |
May 10, 2012 | 20.42 | 20.58 | 20.42 | 20.45 | 98,770 | +0.05(+0.25%) |
May 09, 2012 | 20.44 | 20.45 | 20.25 | 20.40 | 48,061 | -0.22(-1.07%) |
May 08, 2012 | 20.70 | 20.90 | 20.39 | 20.62 | 89,086 | -0.35(-1.67%) |
May 07, 2012 | 20.71 | 21.04 | 20.71 | 20.97 | 76,689 | +0.35(+1.70%) |
May 04, 2012 | 20.65 | 20.73 | 20.50 | 20.62 | 153,662 | -0.03(-0.15%) |
May 03, 2012 | 20.80 | 20.85 | 20.60 | 20.65 | 66,124 | -0.16(-0.77%) |
May 02, 2012 | 21.00 | 21.00 | 20.81 | 20.81 | 117,236 | -0.48(-2.25%) |
May 01, 2012 | 21.23 | 21.33 | 21.22 | 21.29 | 92,512 | +0.31(+1.48%) |
Apr 30, 2012 | 21.10 | 21.24 | 20.85 | 20.98 | 55,895 | +0.12(+0.58%) |
Apr 27, 2012 | 21.08 | 21.25 | 20.86 | 20.86 | 47,375 | -0.31(-1.46%) |
Apr 26, 2012 | 21.25 | 21.43 | 21.04 | 21.17 | 101,363 | +0.11(+0.52%) |
Apr 25, 2012 | 21.04 | 21.24 | 21.00 | 21.06 | 87,739 | -0.40(-1.86%) |
Apr 24, 2012 | 21.37 | 21.55 | 21.37 | 21.46 | 64,832 | +0.50(+2.39%) |
Apr 23, 2012 | 20.87 | 20.96 | 20.76 | 20.96 | 63,457 | +0.04(+0.19%) |
Apr 20, 2012 | 21.00 | 21.09 | 20.91 | 20.92 | 121,454 | -0.53(-2.47%) |
Apr 19, 2012 | 21.40 | 21.60 | 21.29 | 21.45 | 84,171 | +0.32(+1.51%) |
Apr 18, 2012 | 21.08 | 21.26 | 21.08 | 21.13 | 85,673 | -0.38(-1.77%) |
Apr 17, 2012 | 21.39 | 21.57 | 21.39 | 21.51 | 106,198 | +0.10(+0.47%) |
Apr 16, 2012 | 21.21 | 21.44 | 21.21 | 21.41 | 52,614 | +0.19(+0.90%) |
Apr 13, 2012 | 21.31 | 21.50 | 21.20 | 21.22 | 43,098 | -0.60(-2.75%) |
Apr 12, 2012 | 21.56 | 21.88 | 21.56 | 21.82 | 39,571 | +0.23(+1.07%) |
Apr 11, 2012 | 21.74 | 21.74 | 21.45 | 21.59 | 63,155 | -0.14(-0.64%) |
Apr 10, 2012 | 22.09 | 22.09 | 21.66 | 21.73 | 56,974 | -0.43(-1.94%) |
Apr 09, 2012 | 22.17 | 22.22 | 22.02 | 22.16 | 66,193 | -0.39(-1.73%) |
Apr 05, 2012 | 22.75 | 22.75 | 22.50 | 22.55 | 164,751 | +0.16(+0.71%) |
Apr 04, 2012 | 22.29 | 22.82 | 22.16 | 22.39 | 108,868 | -0.80(-3.45%) |
Apr 03, 2012 | 23.40 | 23.40 | 23.05 | 23.19 | 62,398 | -0.02(-0.09%) |
Apr 02, 2012 | 23.15 | 23.48 | 23.05 | 23.21 | 60,247 | -0.30(-1.28%) |
Mar 30, 2012 | 23.53 | 23.63 | 23.50 | 23.51 | 65,915 | +0.01(+0.04%) |
Mar 29, 2012 | 23.71 | 23.71 | 23.38 | 23.50 | 78,612 | -0.19(-0.80%) |
Mar 28, 2012 | 23.83 | 23.90 | 23.59 | 23.69 | 130,929 | -0.06(-0.25%) |
Mar 27, 2012 | 24.02 | 24.02 | 23.70 | 23.75 | 45,151 | -0.34(-1.41%) |
Mar 26, 2012 | 23.90 | 24.15 | 23.90 | 24.09 | 48,438 | -0.01(-0.04%) |
Mar 23, 2012 | 24.01 | 24.10 | 23.90 | 24.10 | 41,179 | +0.03(+0.12%) |
Mar 22, 2012 | 24.36 | 24.36 | 23.96 | 24.07 | 102,238 | -0.08(-0.33%) |
Mar 21, 2012 | 24.14 | 24.28 | 24.13 | 24.15 | 76,959 | -0.34(-1.40%) |
Mar 20, 2012 | 24.52 | 24.54 | 24.41 | 24.49 | 51,757 | -0.31(-1.24%) |
Mar 19, 2012 | 24.71 | 24.85 | 24.67 | 24.80 | 67,103 | +0.24(+0.98%) |
Mar 16, 2012 | 24.50 | 24.71 | 24.50 | 24.56 | 50,878 | +0.45(+1.87%) |
Mar 15, 2012 | 24.09 | 24.22 | 24.07 | 24.11 | 71,071 | +0.02(+0.08%) |
Mar 14, 2012 | 24.12 | 24.25 | 24.08 | 24.09 | 26,532 | -0.21(-0.86%) |
Mar 13, 2012 | 23.92 | 24.30 | 23.92 | 24.30 | 23,975 | -0.07(-0.29%) |
Mar 12, 2012 | 24.37 | 24.48 | 24.37 | 24.37 | 16,934 | -0.56(-2.25%) |
Mar 09, 2012 | 24.69 | 24.97 | 24.69 | 24.93 | 20,189 | +0.10(+0.40%) |
Mar 08, 2012 | 24.63 | 24.88 | 24.63 | 24.83 | 23,642 | +0.37(+1.51%) |
Mar 07, 2012 | 24.33 | 24.50 | 24.33 | 24.46 | 25,118 | +0.31(+1.28%) |
Mar 06, 2012 | 24.47 | 24.47 | 24.06 | 24.15 | 37,267 | -0.39(-1.59%) |
Mar 05, 2012 | 24.62 | 24.76 | 24.49 | 24.54 | 26,931 | -0.54(-2.15%) |
Mar 02, 2012 | 24.95 | 25.20 | 24.95 | 25.08 | 47,627 | -0.13(-0.52%) |