Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.07 | 18.13 | 17.34 | 17.93 | 492,918 | -0.13(-0.74%) |
May 30, 2012 | 18.64 | 18.68 | 18.04 | 18.06 | 388,956 | -0.79(-4.20%) |
May 29, 2012 | 18.53 | 18.99 | 18.47 | 18.85 | 299,593 | +0.44(+2.38%) |
May 25, 2012 | 18.48 | 18.65 | 18.32 | 18.41 | 166,340 | -0.10(-0.51%) |
May 24, 2012 | 18.35 | 18.59 | 18.25 | 18.51 | 282,785 | +0.21(+1.15%) |
May 23, 2012 | 18.09 | 18.33 | 18.01 | 18.30 | 412,646 | +0.08(+0.42%) |
May 22, 2012 | 18.41 | 18.69 | 18.09 | 18.22 | 462,332 | -0.14(-0.78%) |
May 21, 2012 | 17.86 | 18.41 | 17.65 | 18.36 | 805,711 | +0.53(+2.99%) |
May 18, 2012 | 18.16 | 18.45 | 17.80 | 17.83 | 591,264 | -0.35(-1.94%) |
May 17, 2012 | 18.62 | 18.73 | 18.10 | 18.18 | 548,951 | -0.38(-2.05%) |
May 16, 2012 | 18.85 | 18.93 | 18.53 | 18.56 | 454,901 | -0.25(-1.32%) |
May 15, 2012 | 18.97 | 19.15 | 18.75 | 18.81 | 641,933 | -0.18(-0.95%) |
May 14, 2012 | 19.09 | 19.23 | 18.94 | 18.99 | 346,906 | -0.24(-1.24%) |
May 11, 2012 | 19.35 | 19.56 | 19.14 | 19.23 | 334,697 | -0.28(-1.42%) |
May 10, 2012 | 19.66 | 19.81 | 19.42 | 19.51 | 332,404 | +0.00(+0.00%) |
May 09, 2012 | 19.49 | 19.80 | 19.35 | 19.51 | 282,312 | -0.16(-0.82%) |
May 08, 2012 | 19.79 | 19.86 | 19.51 | 19.67 | 468,622 | -0.30(-1.53%) |
May 07, 2012 | 19.42 | 20.21 | 19.41 | 19.97 | 453,701 | +0.50(+2.54%) |
May 04, 2012 | 19.68 | 19.74 | 18.94 | 19.48 | 894,380 | -0.33(-1.68%) |
May 03, 2012 | 21.17 | 21.20 | 19.71 | 19.81 | 1,409,037 | -1.49(-6.98%) |
May 02, 2012 | 21.02 | 21.35 | 20.87 | 21.30 | 421,386 | +0.09(+0.40%) |
May 01, 2012 | 21.09 | 21.51 | 20.94 | 21.21 | 988,433 | +0.10(+0.50%) |
Apr 30, 2012 | 21.48 | 21.56 | 21.08 | 21.11 | 544,953 | -0.30(-1.42%) |
Apr 27, 2012 | 21.32 | 21.49 | 21.07 | 21.41 | 450,929 | +0.24(+1.13%) |
Apr 26, 2012 | 21.12 | 21.35 | 20.83 | 21.17 | 160,076 | +0.02(+0.09%) |
Apr 25, 2012 | 20.98 | 21.40 | 20.94 | 21.16 | 295,318 | +0.31(+1.51%) |
Apr 24, 2012 | 20.74 | 21.11 | 20.59 | 20.84 | 232,581 | +0.10(+0.51%) |
Apr 23, 2012 | 20.47 | 20.80 | 20.15 | 20.74 | 391,009 | -0.03(-0.14%) |
Apr 20, 2012 | 21.22 | 21.22 | 20.73 | 20.77 | 325,721 | -0.17(-0.82%) |
Apr 19, 2012 | 20.85 | 21.39 | 20.76 | 20.94 | 365,625 | +0.11(+0.55%) |
Apr 18, 2012 | 20.55 | 20.91 | 20.29 | 20.82 | 464,372 | +0.10(+0.51%) |
Apr 17, 2012 | 20.32 | 20.94 | 20.32 | 20.72 | 261,119 | +0.56(+2.79%) |
Apr 16, 2012 | 20.54 | 20.62 | 20.08 | 20.16 | 468,768 | -0.32(-1.58%) |
Apr 13, 2012 | 20.90 | 20.97 | 20.48 | 20.48 | 323,847 | -0.49(-2.32%) |
Apr 12, 2012 | 20.82 | 21.14 | 20.79 | 20.97 | 397,793 | +0.16(+0.78%) |
Apr 11, 2012 | 20.78 | 20.98 | 20.68 | 20.80 | 335,680 | +0.20(+0.97%) |
Apr 10, 2012 | 21.44 | 21.49 | 20.59 | 20.60 | 582,066 | -0.84(-3.91%) |
Apr 09, 2012 | 21.53 | 21.54 | 21.24 | 21.44 | 417,047 | -0.34(-1.57%) |
Apr 05, 2012 | 22.11 | 22.11 | 21.71 | 21.78 | 454,220 | -0.30(-1.34%) |
Apr 04, 2012 | 22.34 | 22.34 | 21.97 | 22.08 | 579,019 | -0.52(-2.32%) |
Apr 03, 2012 | 22.67 | 22.85 | 22.38 | 22.60 | 658,624 | -0.16(-0.71%) |
Apr 02, 2012 | 22.22 | 23.14 | 22.12 | 22.77 | 708,771 | +0.49(+2.18%) |
Mar 30, 2012 | 22.59 | 22.62 | 22.14 | 22.28 | 818,478 | -0.13(-0.60%) |
Mar 29, 2012 | 22.05 | 22.50 | 21.67 | 22.41 | 679,674 | +0.22(+0.99%) |
Mar 28, 2012 | 22.05 | 22.34 | 21.99 | 22.19 | 526,344 | +0.11(+0.52%) |
Mar 27, 2012 | 22.23 | 22.36 | 22.07 | 22.08 | 675,501 | -0.18(-0.81%) |
Mar 26, 2012 | 21.25 | 22.27 | 21.25 | 22.26 | 841,033 | +1.20(+5.70%) |
Mar 23, 2012 | 20.86 | 21.15 | 20.77 | 21.06 | 390,605 | +0.18(+0.87%) |
Mar 22, 2012 | 20.65 | 20.94 | 20.60 | 20.88 | 384,065 | +0.05(+0.23%) |
Mar 21, 2012 | 20.73 | 21.02 | 20.54 | 20.83 | 415,300 | +0.10(+0.46%) |
Mar 20, 2012 | 20.78 | 20.88 | 20.57 | 20.74 | 380,381 | -0.10(-0.46%) |
Mar 19, 2012 | 20.88 | 21.07 | 20.82 | 20.83 | 378,340 | -0.03(-0.14%) |
Mar 16, 2012 | 20.78 | 21.05 | 20.70 | 20.86 | 674,440 | +0.11(+0.55%) |
Mar 15, 2012 | 20.36 | 20.76 | 20.16 | 20.75 | 676,530 | +0.45(+2.21%) |
Mar 14, 2012 | 20.20 | 20.43 | 20.07 | 20.30 | 571,082 | +0.15(+0.76%) |
Mar 13, 2012 | 20.62 | 20.74 | 20.00 | 20.15 | 1,488,420 | -0.37(-1.81%) |
Mar 12, 2012 | 21.07 | 21.14 | 20.48 | 20.52 | 814,577 | -0.63(-2.97%) |
Mar 09, 2012 | 20.85 | 21.41 | 20.64 | 21.15 | 286,237 | +0.30(+1.42%) |
Mar 08, 2012 | 20.72 | 21.01 | 20.49 | 20.85 | 280,723 | +0.25(+1.20%) |
Mar 07, 2012 | 20.69 | 20.85 | 20.56 | 20.60 | 288,645 | +0.02(+0.09%) |
Mar 06, 2012 | 20.76 | 20.97 | 20.53 | 20.58 | 424,295 | -0.43(-2.04%) |
Mar 05, 2012 | 21.01 | 21.10 | 20.74 | 21.01 | 326,146 | -0.10(-0.45%) |
Mar 02, 2012 | 21.31 | 21.47 | 20.87 | 21.11 | 431,282 | -0.18(-0.85%) |