Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.41 | 18.51 | 18.25 | 18.39 | 121,066 | -0.01(-0.08%) |
May 30, 2012 | 18.47 | 18.48 | 18.38 | 18.41 | 119,525 | -0.21(-1.15%) |
May 29, 2012 | 18.58 | 18.64 | 18.52 | 18.62 | 246,683 | +0.18(+0.97%) |
May 25, 2012 | 18.51 | 18.54 | 18.43 | 18.44 | 161,426 | -0.04(-0.22%) |
May 24, 2012 | 18.46 | 18.51 | 18.36 | 18.48 | 162,467 | +0.08(+0.44%) |
May 23, 2012 | 18.34 | 18.41 | 18.15 | 18.40 | 304,615 | -0.03(-0.14%) |
May 22, 2012 | 18.45 | 18.54 | 18.36 | 18.43 | 565,283 | +0.03(+0.14%) |
May 21, 2012 | 18.27 | 18.40 | 18.21 | 18.40 | 174,594 | +0.18(+0.98%) |
May 18, 2012 | 18.41 | 18.41 | 17.98 | 18.22 | 296,311 | -0.10(-0.54%) |
May 17, 2012 | 18.53 | 18.55 | 18.32 | 18.32 | 193,993 | -0.22(-1.18%) |
May 16, 2012 | 18.65 | 18.70 | 18.54 | 18.54 | 490,887 | -0.04(-0.19%) |
May 15, 2012 | 18.66 | 18.72 | 18.52 | 18.58 | 163,692 | -0.09(-0.50%) |
May 14, 2012 | 18.70 | 18.77 | 18.62 | 18.67 | 685,764 | -0.18(-0.95%) |
May 11, 2012 | 18.80 | 18.98 | 18.80 | 18.85 | 100,382 | -0.04(-0.23%) |
May 10, 2012 | 18.94 | 18.97 | 18.87 | 18.89 | 200,258 | +0.10(+0.52%) |
May 09, 2012 | 18.77 | 18.90 | 18.67 | 18.80 | 752,228 | -0.14(-0.77%) |
May 08, 2012 | 18.91 | 18.95 | 18.77 | 18.94 | 146,590 | -0.07(-0.35%) |
May 07, 2012 | 18.94 | 19.05 | 18.93 | 19.01 | 415,108 | +0.00(+0.02%) |
May 04, 2012 | 19.17 | 19.17 | 18.99 | 19.00 | 386,857 | -0.25(-1.29%) |
May 03, 2012 | 19.35 | 19.36 | 19.20 | 19.25 | 101,272 | -0.10(-0.50%) |
May 02, 2012 | 19.32 | 19.36 | 19.26 | 19.35 | 266,395 | -0.04(-0.20%) |
May 01, 2012 | 19.26 | 19.50 | 19.26 | 19.39 | 236,094 | +0.11(+0.57%) |
Apr 30, 2012 | 19.31 | 19.31 | 19.25 | 19.28 | 101,725 | -0.05(-0.26%) |
Apr 27, 2012 | 19.36 | 19.37 | 19.26 | 19.33 | 216,300 | +0.04(+0.19%) |
Apr 26, 2012 | 19.11 | 19.32 | 19.10 | 19.29 | 945,740 | +0.16(+0.82%) |
Apr 25, 2012 | 19.09 | 19.16 | 19.08 | 19.13 | 166,719 | +0.15(+0.81%) |
Apr 24, 2012 | 18.90 | 19.03 | 18.90 | 18.98 | 236,152 | +0.09(+0.48%) |
Apr 23, 2012 | 18.88 | 18.89 | 18.80 | 18.89 | 316,962 | -0.16(-0.84%) |
Apr 20, 2012 | 19.03 | 19.13 | 19.03 | 19.05 | 90,748 | +0.10(+0.52%) |
Apr 19, 2012 | 19.05 | 19.09 | 18.88 | 18.95 | 191,836 | -0.09(-0.46%) |
Apr 18, 2012 | 19.02 | 19.08 | 19.01 | 19.04 | 1,248,837 | -0.07(-0.34%) |
Apr 17, 2012 | 18.97 | 19.13 | 18.97 | 19.11 | 1,271,482 | +0.21(+1.14%) |
Apr 16, 2012 | 18.90 | 18.95 | 18.80 | 18.89 | 1,847,251 | +0.08(+0.43%) |
Apr 13, 2012 | 18.92 | 18.92 | 18.81 | 18.81 | 196,808 | -0.16(-0.84%) |
Apr 12, 2012 | 18.77 | 18.98 | 18.77 | 18.97 | 184,994 | +0.22(+1.20%) |
Apr 11, 2012 | 18.80 | 18.81 | 18.73 | 18.75 | 133,525 | +0.13(+0.69%) |
Apr 10, 2012 | 18.86 | 18.91 | 18.60 | 18.62 | 499,940 | -0.29(-1.56%) |
Apr 09, 2012 | 18.88 | 18.98 | 18.87 | 18.91 | 514,974 | -0.20(-1.03%) |
Apr 05, 2012 | 19.07 | 19.16 | 19.07 | 19.11 | 808,591 | -0.04(-0.19%) |
Apr 04, 2012 | 19.14 | 19.19 | 19.09 | 19.15 | 602,759 | -0.16(-0.81%) |
Apr 03, 2012 | 19.36 | 19.37 | 19.19 | 19.30 | 227,411 | -0.10(-0.50%) |
Apr 02, 2012 | 19.27 | 19.44 | 19.25 | 19.40 | 230,268 | +0.12(+0.61%) |
Mar 30, 2012 | 19.26 | 19.31 | 19.19 | 19.28 | 204,131 | +0.11(+0.57%) |
Mar 29, 2012 | 19.11 | 19.19 | 18.99 | 19.17 | 232,347 | -0.03(-0.13%) |
Mar 28, 2012 | 19.29 | 19.31 | 19.11 | 19.20 | 249,477 | -0.11(-0.57%) |
Mar 27, 2012 | 19.37 | 19.39 | 19.30 | 19.31 | 120,917 | -0.04(-0.21%) |
Mar 26, 2012 | 19.25 | 19.35 | 19.23 | 19.35 | 1,485,750 | +0.25(+1.32%) |
Mar 23, 2012 | 19.07 | 19.12 | 19.00 | 19.09 | 5,420,562 | +0.04(+0.23%) |
Mar 22, 2012 | 19.07 | 19.09 | 19.02 | 19.05 | 963,545 | -0.14(-0.72%) |
Mar 21, 2012 | 19.23 | 19.25 | 19.14 | 19.19 | 176,423 | -0.02(-0.09%) |
Mar 20, 2012 | 19.16 | 19.24 | 19.12 | 19.21 | 191,118 | -0.07(-0.36%) |
Mar 19, 2012 | 19.20 | 19.32 | 19.17 | 19.27 | 287,796 | +0.06(+0.30%) |
Mar 16, 2012 | 19.26 | 19.27 | 19.21 | 19.22 | 363,034 | +0.00(+0.02%) |
Mar 15, 2012 | 19.14 | 19.22 | 19.10 | 19.21 | 599,034 | +0.09(+0.49%) |
Mar 14, 2012 | 19.16 | 19.21 | 19.09 | 19.12 | 204,235 | -0.07(-0.36%) |
Mar 13, 2012 | 18.99 | 19.19 | 18.95 | 19.19 | 185,184 | +0.29(+1.55%) |
Mar 12, 2012 | 18.86 | 18.92 | 18.84 | 18.89 | 175,058 | +0.04(+0.21%) |
Mar 09, 2012 | 18.84 | 18.90 | 18.80 | 18.85 | 1,767,040 | +0.06(+0.31%) |
Mar 08, 2012 | 18.79 | 18.84 | 18.73 | 18.80 | 168,248 | +0.14(+0.74%) |
Mar 07, 2012 | 18.58 | 18.68 | 18.55 | 18.66 | 1,668,861 | +0.11(+0.59%) |
Mar 06, 2012 | 18.63 | 18.64 | 18.51 | 18.55 | 449,914 | -0.24(-1.27%) |
Mar 05, 2012 | 18.77 | 18.82 | 18.70 | 18.79 | 326,226 | -0.03(-0.17%) |
Mar 02, 2012 | 18.87 | 18.87 | 18.78 | 18.82 | 337,997 | -0.04(-0.23%) |