Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 19.43 | 19.44 | 19.30 | 19.37 | 3,285,266 | -0.05(-0.26%) |
May 30, 2012 | 19.41 | 19.49 | 19.39 | 19.42 | 5,714,909 | -0.12(-0.60%) |
May 29, 2012 | 19.47 | 19.55 | 19.44 | 19.54 | 8,958,237 | +0.10(+0.52%) |
May 25, 2012 | 19.41 | 19.45 | 19.37 | 19.44 | 3,656,423 | +0.04(+0.21%) |
May 24, 2012 | 19.39 | 19.42 | 19.33 | 19.40 | 5,989,487 | +0.08(+0.39%) |
May 23, 2012 | 19.29 | 19.36 | 19.12 | 19.32 | 4,581,313 | +0.01(+0.05%) |
May 22, 2012 | 19.21 | 19.36 | 19.20 | 19.31 | 4,558,003 | +0.20(+1.03%) |
May 21, 2012 | 18.85 | 19.14 | 18.85 | 19.11 | 4,247,668 | +0.29(+1.53%) |
May 18, 2012 | 19.06 | 19.10 | 18.83 | 18.83 | 4,694,387 | -0.18(-0.96%) |
May 17, 2012 | 19.30 | 19.32 | 19.01 | 19.01 | 5,625,979 | -0.31(-1.60%) |
May 16, 2012 | 19.37 | 19.41 | 19.27 | 19.32 | 4,847,578 | -0.02(-0.10%) |
May 15, 2012 | 19.35 | 19.43 | 19.34 | 19.34 | 2,382,094 | -0.05(-0.26%) |
May 14, 2012 | 19.47 | 19.49 | 19.39 | 19.39 | 2,267,261 | -0.14(-0.70%) |
May 11, 2012 | 19.57 | 19.60 | 19.52 | 19.52 | 2,735,851 | -0.08(-0.41%) |
May 10, 2012 | 19.61 | 19.64 | 19.60 | 19.61 | 1,927,093 | +0.01(+0.05%) |
May 09, 2012 | 19.60 | 19.62 | 19.54 | 19.60 | 4,042,878 | -0.05(-0.26%) |
May 08, 2012 | 19.63 | 19.65 | 19.58 | 19.65 | 5,957,003 | +0.00(+0.00%) |
May 07, 2012 | 19.56 | 19.65 | 19.55 | 19.65 | 3,142,407 | +0.02(+0.10%) |
May 04, 2012 | 19.61 | 19.63 | 19.60 | 19.63 | 1,698,387 | +0.00(+0.00%) |
May 03, 2012 | 19.61 | 19.63 | 19.60 | 19.63 | 2,254,850 | +0.03(+0.13%) |
May 02, 2012 | 19.63 | 19.63 | 19.60 | 19.60 | 2,491,572 | -0.03(-0.15%) |
May 01, 2012 | 19.61 | 19.64 | 19.60 | 19.63 | 3,590,354 | +0.03(+0.15%) |
Apr 30, 2012 | 19.60 | 19.61 | 19.59 | 19.60 | 3,008,581 | +0.02(+0.10%) |
Apr 27, 2012 | 19.56 | 19.59 | 19.55 | 19.58 | 2,231,561 | +0.05(+0.23%) |
Apr 26, 2012 | 19.55 | 19.57 | 19.49 | 19.54 | 3,218,867 | +0.01(+0.03%) |
Apr 25, 2012 | 19.51 | 19.54 | 19.50 | 19.53 | 3,213,728 | +0.06(+0.28%) |
Apr 24, 2012 | 19.46 | 19.50 | 19.44 | 19.48 | 2,583,609 | +0.03(+0.16%) |
Apr 23, 2012 | 19.40 | 19.45 | 19.38 | 19.45 | 2,064,681 | +0.03(+0.13%) |
Apr 20, 2012 | 19.51 | 19.54 | 19.42 | 19.42 | 2,104,582 | -0.06(-0.28%) |
Apr 19, 2012 | 19.53 | 19.55 | 19.46 | 19.48 | 2,544,617 | -0.03(-0.13%) |
Apr 18, 2012 | 19.53 | 19.56 | 19.48 | 19.50 | 2,082,684 | -0.05(-0.26%) |
Apr 17, 2012 | 19.56 | 19.57 | 19.51 | 19.55 | 4,528,146 | +0.03(+0.13%) |
Apr 16, 2012 | 19.52 | 19.53 | 19.47 | 19.53 | 2,368,992 | +0.04(+0.21%) |
Apr 13, 2012 | 19.48 | 19.50 | 19.43 | 19.49 | 1,234,157 | -0.02(-0.08%) |
Apr 12, 2012 | 19.38 | 19.52 | 19.36 | 19.50 | 1,213,932 | +0.17(+0.86%) |
Apr 11, 2012 | 19.41 | 19.44 | 19.33 | 19.34 | 4,217,595 | -0.04(-0.21%) |
Apr 10, 2012 | 19.50 | 19.50 | 19.35 | 19.38 | 3,590,137 | -0.12(-0.59%) |
Apr 09, 2012 | 19.45 | 19.50 | 19.43 | 19.49 | 1,625,036 | -0.04(-0.18%) |
Apr 05, 2012 | 19.50 | 19.54 | 19.49 | 19.53 | 1,415,779 | +0.03(+0.15%) |
Apr 04, 2012 | 19.53 | 19.54 | 19.49 | 19.50 | 1,808,727 | -0.08(-0.41%) |
Apr 03, 2012 | 19.58 | 19.59 | 19.55 | 19.58 | 2,675,159 | +0.01(+0.03%) |
Apr 02, 2012 | 19.56 | 19.60 | 19.54 | 19.57 | 2,887,273 | +0.01(+0.07%) |
Mar 30, 2012 | 19.56 | 19.59 | 19.53 | 19.56 | 2,984,211 | +0.03(+0.15%) |
Mar 29, 2012 | 19.54 | 19.57 | 19.51 | 19.53 | 2,808,424 | -0.06(-0.28%) |
Mar 28, 2012 | 19.56 | 19.59 | 19.55 | 19.58 | 2,747,086 | +0.02(+0.08%) |
Mar 27, 2012 | 19.59 | 19.59 | 19.57 | 19.57 | 3,493,384 | -0.02(-0.08%) |
Mar 26, 2012 | 19.55 | 19.61 | 19.55 | 19.58 | 1,790,991 | +0.04(+0.18%) |
Mar 23, 2012 | 19.53 | 19.56 | 19.51 | 19.55 | 2,140,828 | +0.03(+0.13%) |
Mar 22, 2012 | 19.51 | 19.54 | 19.50 | 19.52 | 1,875,918 | -0.02(-0.08%) |
Mar 21, 2012 | 19.56 | 19.58 | 19.51 | 19.54 | 3,404,187 | +0.01(+0.05%) |
Mar 20, 2012 | 19.53 | 19.57 | 19.51 | 19.53 | 2,212,094 | -0.03(-0.16%) |
Mar 19, 2012 | 19.56 | 19.59 | 19.54 | 19.56 | 2,866,592 | +0.00(+0.01%) |
Mar 16, 2012 | 19.55 | 19.57 | 19.52 | 19.56 | 1,385,042 | +0.04(+0.20%) |
Mar 15, 2012 | 19.58 | 19.65 | 19.51 | 19.52 | 2,160,761 | -0.06(-0.28%) |
Mar 14, 2012 | 19.65 | 19.66 | 19.55 | 19.57 | 2,901,565 | -0.07(-0.36%) |
Mar 13, 2012 | 19.59 | 19.64 | 19.58 | 19.64 | 3,907,520 | +0.07(+0.33%) |
Mar 12, 2012 | 19.52 | 19.58 | 19.52 | 19.58 | 3,206,440 | +0.05(+0.26%) |
Mar 09, 2012 | 19.51 | 19.55 | 19.51 | 19.53 | 2,143,289 | +0.04(+0.18%) |
Mar 08, 2012 | 19.47 | 19.50 | 19.45 | 19.49 | 3,352,280 | +0.11(+0.54%) |
Mar 07, 2012 | 19.40 | 19.43 | 19.36 | 19.39 | 2,153,852 | +0.04(+0.18%) |
Mar 06, 2012 | 19.43 | 19.45 | 19.31 | 19.35 | 3,028,724 | -0.17(-0.85%) |
Mar 05, 2012 | 19.58 | 19.59 | 19.51 | 19.52 | 1,821,958 | -0.07(-0.33%) |
Mar 02, 2012 | 19.55 | 19.58 | 19.54 | 19.58 | 2,769,450 | +0.04(+0.21%) |