Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.69 | 21.84 | 21.49 | 21.71 | 747,479 | -0.01(-0.04%) |
May 30, 2012 | 21.49 | 21.89 | 21.21 | 21.72 | 1,553,955 | +0.42(+1.97%) |
May 29, 2012 | 21.00 | 21.44 | 20.89 | 21.30 | 777,109 | +0.41(+1.97%) |
May 25, 2012 | 20.80 | 20.91 | 20.68 | 20.89 | 330,223 | +0.14(+0.69%) |
May 24, 2012 | 20.85 | 20.91 | 20.50 | 20.74 | 325,448 | -0.13(-0.64%) |
May 23, 2012 | 20.08 | 20.99 | 19.99 | 20.88 | 814,532 | +0.56(+2.77%) |
May 22, 2012 | 20.35 | 20.89 | 20.25 | 20.32 | 926,493 | +0.04(+0.21%) |
May 21, 2012 | 19.89 | 20.30 | 19.74 | 20.27 | 606,083 | +0.40(+2.03%) |
May 18, 2012 | 19.87 | 20.20 | 19.78 | 19.87 | 581,928 | +0.08(+0.42%) |
May 17, 2012 | 19.29 | 20.14 | 19.29 | 19.79 | 1,967,281 | +0.93(+4.94%) |
May 16, 2012 | 19.00 | 19.30 | 18.81 | 18.85 | 394,733 | -0.13(-0.71%) |
May 15, 2012 | 18.75 | 19.06 | 18.72 | 18.99 | 466,546 | +0.23(+1.21%) |
May 14, 2012 | 18.75 | 18.91 | 18.59 | 18.76 | 424,830 | -0.15(-0.80%) |
May 11, 2012 | 18.96 | 19.25 | 18.86 | 18.91 | 552,106 | -0.24(-1.27%) |
May 10, 2012 | 19.01 | 19.16 | 18.89 | 19.16 | 519,671 | +0.29(+1.51%) |
May 09, 2012 | 18.71 | 18.95 | 18.51 | 18.87 | 392,693 | -0.03(-0.18%) |
May 08, 2012 | 19.22 | 19.22 | 18.82 | 18.91 | 409,054 | -0.43(-2.22%) |
May 07, 2012 | 19.31 | 19.42 | 19.17 | 19.33 | 136,582 | +0.01(+0.04%) |
May 04, 2012 | 19.22 | 19.39 | 19.10 | 19.33 | 582,037 | +0.01(+0.04%) |
May 03, 2012 | 19.45 | 19.78 | 19.32 | 19.32 | 444,853 | -0.22(-1.12%) |
May 02, 2012 | 19.10 | 19.56 | 19.10 | 19.54 | 551,077 | +0.25(+1.31%) |
May 01, 2012 | 19.13 | 19.67 | 19.13 | 19.28 | 407,715 | +0.20(+1.06%) |
Apr 30, 2012 | 19.34 | 19.35 | 19.06 | 19.08 | 211,254 | -0.24(-1.26%) |
Apr 27, 2012 | 19.17 | 19.42 | 19.00 | 19.33 | 350,600 | +0.12(+0.61%) |
Apr 26, 2012 | 18.92 | 19.29 | 18.78 | 19.21 | 408,612 | +0.28(+1.46%) |
Apr 25, 2012 | 19.05 | 19.17 | 18.92 | 18.93 | 369,088 | +0.10(+0.54%) |
Apr 24, 2012 | 19.09 | 19.27 | 18.70 | 18.83 | 450,446 | -0.27(-1.41%) |
Apr 23, 2012 | 19.03 | 19.12 | 18.84 | 19.10 | 200,898 | -0.10(-0.53%) |
Apr 20, 2012 | 19.28 | 19.33 | 19.04 | 19.20 | 270,336 | +0.25(+1.33%) |
Apr 19, 2012 | 19.24 | 19.40 | 18.91 | 18.95 | 291,763 | -0.37(-1.91%) |
Apr 18, 2012 | 19.25 | 19.34 | 19.17 | 19.32 | 278,878 | -0.06(-0.30%) |
Apr 17, 2012 | 19.37 | 19.51 | 19.37 | 19.38 | 203,328 | +0.13(+0.65%) |
Apr 16, 2012 | 18.99 | 19.47 | 18.99 | 19.25 | 199,574 | -0.03(-0.13%) |
Apr 13, 2012 | 19.38 | 19.43 | 19.18 | 19.27 | 177,083 | -0.20(-1.04%) |
Apr 12, 2012 | 19.37 | 19.54 | 19.26 | 19.48 | 233,098 | +0.16(+0.83%) |
Apr 11, 2012 | 19.27 | 19.49 | 19.21 | 19.32 | 502,463 | +0.21(+1.10%) |
Apr 10, 2012 | 19.40 | 19.40 | 18.99 | 19.11 | 609,703 | -0.29(-1.52%) |
Apr 09, 2012 | 19.40 | 19.51 | 19.35 | 19.40 | 262,890 | -0.26(-1.32%) |
Apr 05, 2012 | 19.57 | 19.75 | 19.51 | 19.66 | 233,194 | -0.04(-0.21%) |
Apr 04, 2012 | 19.75 | 19.80 | 19.43 | 19.70 | 867,977 | -0.30(-1.51%) |
Apr 03, 2012 | 20.04 | 20.22 | 19.89 | 20.01 | 252,905 | -0.11(-0.54%) |
Apr 02, 2012 | 19.90 | 20.20 | 19.86 | 20.11 | 337,900 | -0.02(-0.08%) |
Mar 30, 2012 | 20.37 | 20.37 | 19.96 | 20.13 | 564,915 | -0.17(-0.83%) |
Mar 29, 2012 | 19.85 | 20.33 | 19.85 | 20.30 | 516,600 | +0.30(+1.51%) |
Mar 28, 2012 | 19.98 | 20.15 | 19.85 | 20.00 | 387,365 | +0.04(+0.21%) |
Mar 27, 2012 | 20.11 | 20.15 | 19.95 | 19.95 | 594,382 | -0.13(-0.63%) |
Mar 26, 2012 | 20.01 | 20.13 | 19.95 | 20.08 | 432,380 | +0.34(+1.70%) |
Mar 23, 2012 | 19.52 | 19.79 | 19.38 | 19.75 | 589,357 | +0.16(+0.81%) |
Mar 22, 2012 | 19.71 | 19.90 | 19.51 | 19.59 | 358,299 | -0.27(-1.35%) |
Mar 21, 2012 | 19.97 | 19.99 | 19.85 | 19.85 | 188,388 | -0.10(-0.51%) |
Mar 20, 2012 | 19.81 | 20.00 | 19.81 | 19.95 | 428,144 | -0.05(-0.25%) |
Mar 19, 2012 | 20.12 | 20.16 | 19.90 | 20.01 | 347,313 | -0.10(-0.50%) |
Mar 16, 2012 | 20.30 | 20.31 | 20.06 | 20.11 | 505,097 | -0.13(-0.62%) |
Mar 15, 2012 | 20.07 | 20.23 | 19.82 | 20.23 | 385,131 | +0.18(+0.88%) |
Mar 14, 2012 | 20.02 | 20.14 | 19.89 | 20.06 | 315,213 | -0.07(-0.33%) |
Mar 13, 2012 | 19.98 | 20.20 | 19.83 | 20.12 | 575,604 | +0.31(+1.57%) |
Mar 12, 2012 | 19.83 | 19.95 | 19.71 | 19.81 | 226,270 | -0.02(-0.08%) |
Mar 09, 2012 | 19.48 | 19.83 | 19.43 | 19.83 | 579,121 | +0.37(+1.90%) |
Mar 08, 2012 | 19.45 | 19.65 | 19.37 | 19.46 | 356,617 | +0.08(+0.43%) |
Mar 07, 2012 | 19.27 | 19.42 | 19.06 | 19.38 | 301,313 | +0.45(+2.35%) |
Mar 06, 2012 | 18.95 | 19.14 | 18.85 | 18.93 | 289,130 | -0.25(-1.31%) |
Mar 05, 2012 | 19.06 | 19.30 | 19.03 | 19.18 | 519,815 | +0.00(+0.00%) |
Mar 02, 2012 | 19.57 | 19.77 | 19.15 | 19.18 | 506,560 | -0.42(-2.14%) |