Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.54 | 20.81 | 20.45 | 20.45 | 12,235 | -0.32(-1.53%) |
May 30, 2012 | 20.81 | 21.04 | 20.27 | 20.77 | 16,247 | -0.20(-0.96%) |
May 29, 2012 | 20.87 | 21.04 | 20.64 | 20.97 | 10,314 | +0.35(+1.71%) |
May 25, 2012 | 20.88 | 20.92 | 20.25 | 20.62 | 10,470 | -0.26(-1.24%) |
May 24, 2012 | 20.32 | 21.04 | 20.00 | 20.88 | 10,028 | +0.59(+2.93%) |
May 23, 2012 | 19.90 | 20.32 | 19.90 | 20.28 | 16,802 | +0.42(+2.11%) |
May 22, 2012 | 20.17 | 20.47 | 19.85 | 19.86 | 14,213 | -0.44(-2.15%) |
May 21, 2012 | 19.49 | 20.59 | 19.20 | 20.30 | 24,327 | +1.02(+5.30%) |
May 18, 2012 | 19.13 | 20.06 | 18.81 | 19.28 | 34,788 | -0.01(-0.04%) |
May 17, 2012 | 19.38 | 19.67 | 19.09 | 19.29 | 18,436 | -0.10(-0.52%) |
May 16, 2012 | 19.77 | 19.80 | 19.23 | 19.39 | 16,442 | -0.26(-1.32%) |
May 15, 2012 | 19.02 | 20.06 | 19.02 | 19.65 | 22,137 | +0.92(+4.92%) |
May 14, 2012 | 18.64 | 18.94 | 18.21 | 18.72 | 24,874 | -0.09(-0.49%) |
May 11, 2012 | 18.88 | 19.07 | 18.57 | 18.82 | 13,457 | +0.23(+1.26%) |
May 10, 2012 | 18.26 | 18.84 | 18.26 | 18.58 | 6,146 | +0.36(+1.98%) |
May 09, 2012 | 18.31 | 18.70 | 17.98 | 18.22 | 25,087 | -0.13(-0.69%) |
May 08, 2012 | 18.20 | 18.50 | 18.17 | 18.35 | 21,073 | +0.03(+0.14%) |
May 07, 2012 | 18.36 | 18.74 | 18.05 | 18.32 | 20,777 | +0.03(+0.14%) |
May 04, 2012 | 18.78 | 19.00 | 18.30 | 18.30 | 30,548 | -0.56(-2.98%) |
May 03, 2012 | 18.85 | 19.05 | 18.71 | 18.86 | 21,312 | -0.16(-0.84%) |
May 02, 2012 | 19.03 | 19.08 | 18.67 | 19.02 | 23,727 | +0.09(+0.49%) |
May 01, 2012 | 19.16 | 19.38 | 18.89 | 18.93 | 32,077 | -0.12(-0.62%) |
Apr 30, 2012 | 19.31 | 19.60 | 18.89 | 19.04 | 31,874 | -0.31(-1.60%) |
Apr 27, 2012 | 19.79 | 19.99 | 19.14 | 19.35 | 35,867 | -0.51(-2.57%) |
Apr 26, 2012 | 19.65 | 20.22 | 19.54 | 19.86 | 28,319 | +0.01(+0.04%) |
Apr 25, 2012 | 20.82 | 21.04 | 19.58 | 19.85 | 42,862 | -0.91(-4.39%) |
Apr 24, 2012 | 20.88 | 21.00 | 20.52 | 20.77 | 37,443 | -0.08(-0.36%) |
Apr 23, 2012 | 20.65 | 20.95 | 20.42 | 20.84 | 36,390 | -0.13(-0.64%) |
Apr 20, 2012 | 20.32 | 21.15 | 20.12 | 20.98 | 28,635 | +1.11(+5.61%) |
Apr 19, 2012 | 20.13 | 20.37 | 19.86 | 19.86 | 17,093 | -0.27(-1.33%) |
Apr 18, 2012 | 20.18 | 20.41 | 19.94 | 20.13 | 8,819 | -0.06(-0.29%) |
Apr 17, 2012 | 19.23 | 20.40 | 19.22 | 20.19 | 27,507 | +1.12(+5.88%) |
Apr 16, 2012 | 18.98 | 19.26 | 18.98 | 19.07 | 7,181 | +0.11(+0.57%) |
Apr 13, 2012 | 18.64 | 19.37 | 18.64 | 18.96 | 17,596 | -0.17(-0.88%) |
Apr 12, 2012 | 17.76 | 19.13 | 17.64 | 19.13 | 13,998 | +1.28(+7.18%) |
Apr 11, 2012 | 18.00 | 18.11 | 17.67 | 17.84 | 13,662 | +0.06(+0.33%) |
Apr 10, 2012 | 18.65 | 18.91 | 17.69 | 17.79 | 23,666 | -0.90(-4.80%) |
Apr 09, 2012 | 18.81 | 19.18 | 18.55 | 18.68 | 34,549 | -0.29(-1.54%) |
Apr 05, 2012 | 19.02 | 19.37 | 18.98 | 18.98 | 5,128 | -0.23(-1.22%) |
Apr 04, 2012 | 19.11 | 19.38 | 19.08 | 19.21 | 5,330 | -0.04(-0.22%) |
Apr 03, 2012 | 19.49 | 19.49 | 19.18 | 19.25 | 9,019 | -0.31(-1.58%) |
Apr 02, 2012 | 19.31 | 19.64 | 18.88 | 19.56 | 6,977 | +0.21(+1.08%) |
Mar 30, 2012 | 19.65 | 19.65 | 19.08 | 19.35 | 26,325 | -0.25(-1.28%) |
Mar 29, 2012 | 19.59 | 19.80 | 19.29 | 19.60 | 27,045 | +0.02(+0.09%) |
Mar 28, 2012 | 19.51 | 20.04 | 19.28 | 19.59 | 13,428 | -0.17(-0.85%) |
Mar 27, 2012 | 19.96 | 20.31 | 19.75 | 19.75 | 9,329 | -0.28(-1.42%) |
Mar 26, 2012 | 19.89 | 20.31 | 19.71 | 20.04 | 10,820 | +0.43(+2.17%) |
Mar 23, 2012 | 19.04 | 19.61 | 18.84 | 19.61 | 6,165 | +0.54(+2.85%) |
Mar 22, 2012 | 19.31 | 19.46 | 18.84 | 19.07 | 13,234 | -0.35(-1.81%) |
Mar 21, 2012 | 19.69 | 20.39 | 19.39 | 19.42 | 33,155 | -0.18(-0.94%) |
Mar 20, 2012 | 20.36 | 20.48 | 19.60 | 19.60 | 14,630 | -0.28(-1.43%) |
Mar 19, 2012 | 20.57 | 20.62 | 19.85 | 19.89 | 10,881 | -0.42(-2.06%) |
Mar 16, 2012 | 20.12 | 20.47 | 20.12 | 20.31 | 20,355 | +0.09(+0.45%) |
Mar 15, 2012 | 19.58 | 20.21 | 19.58 | 20.21 | 23,736 | +0.61(+3.11%) |
Mar 14, 2012 | 19.80 | 20.11 | 19.57 | 19.60 | 5,312 | -0.34(-1.72%) |
Mar 13, 2012 | 19.58 | 19.99 | 19.49 | 19.95 | 6,265 | +0.20(+1.02%) |
Mar 12, 2012 | 19.80 | 19.90 | 19.75 | 19.75 | 2,202 | -0.09(-0.46%) |
Mar 09, 2012 | 20.22 | 20.28 | 19.84 | 19.84 | 5,933 | -0.11(-0.54%) |
Mar 08, 2012 | 19.76 | 19.98 | 19.73 | 19.95 | 3,598 | +0.19(+0.97%) |
Mar 07, 2012 | 19.76 | 19.81 | 19.65 | 19.75 | 5,848 | +0.01(+0.04%) |
Mar 06, 2012 | 19.81 | 20.02 | 19.56 | 19.75 | 11,101 | -0.15(-0.76%) |
Mar 05, 2012 | 19.28 | 19.97 | 19.28 | 19.90 | 7,940 | +0.42(+2.15%) |
Mar 02, 2012 | 20.06 | 20.09 | 19.48 | 19.48 | 9,465 | -0.21(-1.06%) |