Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.88 | 18.92 | 18.51 | 18.60 | 965,384 | -0.26(-1.38%) |
May 30, 2012 | 18.87 | 18.98 | 18.78 | 18.86 | 541,679 | -0.20(-1.02%) |
May 29, 2012 | 19.40 | 19.40 | 18.95 | 19.05 | 672,075 | -0.21(-1.07%) |
May 25, 2012 | 19.29 | 19.48 | 19.24 | 19.26 | 529,012 | +0.18(+0.94%) |
May 24, 2012 | 19.19 | 19.22 | 19.02 | 19.08 | 446,763 | -0.08(-0.40%) |
May 23, 2012 | 19.14 | 19.18 | 18.94 | 19.15 | 459,953 | -0.10(-0.53%) |
May 22, 2012 | 19.18 | 19.43 | 19.15 | 19.26 | 435,942 | +0.07(+0.37%) |
May 21, 2012 | 19.07 | 19.21 | 18.98 | 19.19 | 251,235 | +0.10(+0.54%) |
May 18, 2012 | 19.25 | 19.27 | 19.05 | 19.08 | 423,012 | -0.01(-0.03%) |
May 17, 2012 | 19.21 | 19.28 | 19.09 | 19.09 | 930,953 | -0.11(-0.59%) |
May 16, 2012 | 19.26 | 19.40 | 19.18 | 19.20 | 547,962 | -0.11(-0.56%) |
May 15, 2012 | 19.15 | 19.50 | 19.08 | 19.31 | 719,940 | +0.12(+0.65%) |
May 14, 2012 | 19.33 | 19.38 | 19.08 | 19.19 | 769,779 | -0.31(-1.61%) |
May 11, 2012 | 19.28 | 19.63 | 19.28 | 19.50 | 579,046 | +0.16(+0.84%) |
May 10, 2012 | 19.32 | 19.42 | 19.20 | 19.34 | 754,783 | +0.03(+0.14%) |
May 09, 2012 | 19.37 | 19.50 | 19.28 | 19.31 | 757,779 | -0.28(-1.41%) |
May 08, 2012 | 19.74 | 19.74 | 19.27 | 19.59 | 852,075 | -0.29(-1.45%) |
May 07, 2012 | 19.68 | 19.90 | 19.61 | 19.88 | 852,068 | +0.15(+0.74%) |
May 04, 2012 | 19.98 | 20.01 | 19.71 | 19.73 | 1,452,072 | -0.37(-1.86%) |
May 03, 2012 | 20.17 | 20.28 | 19.93 | 20.10 | 1,152,764 | -0.02(-0.08%) |
May 02, 2012 | 20.05 | 20.21 | 19.91 | 20.12 | 1,026,828 | -0.04(-0.22%) |
May 01, 2012 | 20.23 | 20.37 | 20.13 | 20.16 | 716,497 | -0.07(-0.35%) |
Apr 30, 2012 | 20.25 | 20.31 | 20.11 | 20.23 | 546,177 | -0.07(-0.32%) |
Apr 27, 2012 | 20.25 | 20.35 | 20.18 | 20.30 | 758,070 | +0.17(+0.86%) |
Apr 26, 2012 | 20.20 | 20.28 | 20.06 | 20.12 | 899,235 | -0.17(-0.83%) |
Apr 25, 2012 | 20.61 | 20.73 | 19.76 | 20.29 | 2,843,254 | -1.09(-5.12%) |
Apr 24, 2012 | 21.34 | 21.65 | 21.17 | 21.39 | 688,822 | +0.05(+0.25%) |
Apr 23, 2012 | 21.23 | 21.37 | 20.96 | 21.33 | 738,436 | -0.16(-0.76%) |
Apr 20, 2012 | 21.71 | 21.73 | 21.45 | 21.50 | 680,547 | -0.09(-0.40%) |
Apr 19, 2012 | 21.75 | 21.79 | 21.42 | 21.58 | 830,736 | -0.15(-0.70%) |
Apr 18, 2012 | 21.74 | 21.97 | 21.70 | 21.73 | 682,163 | -0.09(-0.42%) |
Apr 17, 2012 | 21.73 | 21.99 | 21.66 | 21.83 | 701,584 | +0.35(+1.62%) |
Apr 16, 2012 | 21.49 | 21.72 | 21.43 | 21.48 | 600,609 | -0.01(-0.03%) |
Apr 13, 2012 | 21.72 | 21.75 | 21.32 | 21.49 | 742,858 | -0.27(-1.22%) |
Apr 12, 2012 | 21.50 | 21.86 | 21.49 | 21.75 | 652,092 | +0.34(+1.57%) |
Apr 11, 2012 | 21.02 | 21.53 | 21.00 | 21.41 | 712,182 | +0.44(+2.09%) |
Apr 10, 2012 | 21.19 | 21.22 | 20.89 | 20.98 | 681,486 | -0.33(-1.53%) |
Apr 09, 2012 | 21.27 | 21.37 | 21.19 | 21.30 | 443,442 | -0.22(-1.01%) |
Apr 05, 2012 | 21.68 | 21.83 | 21.44 | 21.52 | 609,214 | -0.19(-0.87%) |
Apr 04, 2012 | 21.43 | 21.80 | 21.42 | 21.71 | 702,521 | +0.01(+0.05%) |
Apr 03, 2012 | 21.89 | 21.96 | 21.54 | 21.70 | 758,871 | -0.21(-0.96%) |
Apr 02, 2012 | 21.46 | 21.99 | 21.40 | 21.91 | 845,865 | +0.39(+1.81%) |
Mar 30, 2012 | 21.34 | 21.62 | 21.22 | 21.52 | 1,005,712 | +0.21(+0.99%) |
Mar 29, 2012 | 21.12 | 21.32 | 20.85 | 21.31 | 1,063,376 | +0.07(+0.33%) |
Mar 28, 2012 | 20.95 | 21.29 | 20.95 | 21.24 | 656,612 | +0.27(+1.29%) |
Mar 27, 2012 | 21.11 | 21.11 | 20.83 | 20.96 | 436,300 | -0.12(-0.59%) |
Mar 26, 2012 | 20.92 | 21.15 | 20.85 | 21.09 | 491,800 | +0.31(+1.49%) |
Mar 23, 2012 | 20.69 | 20.80 | 20.62 | 20.78 | 486,802 | +0.09(+0.42%) |
Mar 22, 2012 | 20.64 | 20.74 | 20.55 | 20.69 | 584,149 | -0.11(-0.52%) |
Mar 21, 2012 | 20.95 | 21.00 | 20.77 | 20.80 | 584,358 | -0.18(-0.88%) |
Mar 20, 2012 | 21.12 | 21.12 | 20.79 | 20.99 | 610,481 | -0.22(-1.02%) |
Mar 19, 2012 | 21.01 | 21.40 | 20.93 | 21.20 | 770,140 | +0.06(+0.28%) |
Mar 16, 2012 | 21.10 | 21.35 | 21.06 | 21.14 | 790,297 | +0.07(+0.33%) |
Mar 15, 2012 | 20.87 | 21.29 | 20.81 | 21.07 | 769,867 | +0.32(+1.55%) |
Mar 14, 2012 | 21.13 | 21.24 | 20.62 | 20.75 | 886,322 | -0.38(-1.78%) |
Mar 13, 2012 | 20.55 | 21.21 | 20.54 | 21.13 | 970,120 | +0.56(+2.71%) |
Mar 12, 2012 | 20.41 | 20.59 | 20.33 | 20.57 | 495,843 | +0.14(+0.68%) |
Mar 09, 2012 | 20.45 | 20.53 | 20.35 | 20.43 | 535,655 | +0.08(+0.39%) |
Mar 08, 2012 | 20.48 | 20.48 | 20.18 | 20.35 | 742,378 | +0.10(+0.47%) |
Mar 07, 2012 | 20.23 | 20.35 | 20.04 | 20.26 | 486,506 | -0.02(-0.08%) |
Mar 06, 2012 | 20.31 | 20.57 | 20.22 | 20.27 | 791,680 | -0.22(-1.09%) |
Mar 05, 2012 | 20.35 | 20.55 | 20.26 | 20.50 | 469,958 | +0.02(+0.08%) |
Mar 02, 2012 | 20.50 | 20.68 | 20.41 | 20.48 | 558,489 | -0.01(-0.03%) |