Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.21 | 20.36 | 20.12 | 20.20 | 173,618 | -0.04(-0.20%) |
May 30, 2012 | 19.96 | 20.25 | 19.89 | 20.24 | 194,016 | +0.12(+0.62%) |
May 29, 2012 | 20.09 | 20.23 | 19.99 | 20.11 | 187,720 | +0.16(+0.80%) |
May 25, 2012 | 20.20 | 20.20 | 19.93 | 19.95 | 216,570 | -0.25(-1.21%) |
May 24, 2012 | 19.96 | 20.21 | 19.80 | 20.20 | 169,316 | +0.20(+1.00%) |
May 23, 2012 | 19.82 | 20.05 | 19.59 | 20.00 | 149,886 | +0.13(+0.65%) |
May 22, 2012 | 19.83 | 20.25 | 19.75 | 19.87 | 184,096 | -0.04(-0.23%) |
May 21, 2012 | 19.40 | 19.98 | 19.23 | 19.91 | 112,950 | +0.50(+2.58%) |
May 18, 2012 | 19.11 | 19.59 | 19.11 | 19.41 | 133,886 | +0.24(+1.28%) |
May 17, 2012 | 19.15 | 19.45 | 19.04 | 19.17 | 174,832 | +0.07(+0.37%) |
May 16, 2012 | 18.88 | 19.20 | 18.86 | 19.10 | 208,122 | +0.23(+1.22%) |
May 15, 2012 | 18.95 | 18.99 | 18.77 | 18.87 | 563,108 | -0.18(-0.92%) |
May 14, 2012 | 19.03 | 19.19 | 18.79 | 19.05 | 178,944 | -0.25(-1.30%) |
May 11, 2012 | 19.50 | 19.85 | 19.14 | 19.30 | 265,592 | -0.44(-2.23%) |
May 10, 2012 | 19.50 | 20.30 | 19.34 | 19.73 | 319,470 | +0.39(+2.02%) |
May 09, 2012 | 18.38 | 19.41 | 18.38 | 19.34 | 237,988 | +0.73(+3.92%) |
May 08, 2012 | 18.39 | 18.86 | 18.32 | 18.61 | 221,088 | +0.08(+0.43%) |
May 07, 2012 | 18.45 | 18.80 | 18.34 | 18.54 | 279,692 | -0.04(-0.22%) |
May 04, 2012 | 18.12 | 18.78 | 18.01 | 18.57 | 274,896 | +0.32(+1.78%) |
May 03, 2012 | 18.86 | 18.86 | 18.04 | 18.25 | 267,010 | -0.61(-3.21%) |
May 02, 2012 | 18.86 | 19.08 | 18.52 | 18.86 | 331,120 | -0.04(-0.19%) |
May 01, 2012 | 20.84 | 20.98 | 18.87 | 18.89 | 894,402 | -1.96(-9.40%) |
Apr 30, 2012 | 20.50 | 20.89 | 20.25 | 20.85 | 452,116 | +0.41(+1.98%) |
Apr 27, 2012 | 20.18 | 20.52 | 20.02 | 20.45 | 187,154 | +0.26(+1.29%) |
Apr 26, 2012 | 20.25 | 20.53 | 20.00 | 20.18 | 282,090 | -0.32(-1.54%) |
Apr 25, 2012 | 20.00 | 21.07 | 19.25 | 20.50 | 586,392 | +2.10(+11.41%) |
Apr 24, 2012 | 18.27 | 18.64 | 18.15 | 18.40 | 126,070 | +0.04(+0.22%) |
Apr 23, 2012 | 18.30 | 18.45 | 18.09 | 18.36 | 67,690 | -0.30(-1.61%) |
Apr 20, 2012 | 18.55 | 18.75 | 18.45 | 18.66 | 88,202 | +0.26(+1.41%) |
Apr 19, 2012 | 18.79 | 18.83 | 18.10 | 18.40 | 114,066 | -0.41(-2.15%) |
Apr 18, 2012 | 18.81 | 18.97 | 18.66 | 18.80 | 209,058 | -0.12(-0.61%) |
Apr 17, 2012 | 18.34 | 19.15 | 18.34 | 18.92 | 76,050 | +0.67(+3.64%) |
Apr 16, 2012 | 18.05 | 18.41 | 17.92 | 18.25 | 101,534 | +0.25(+1.42%) |
Apr 13, 2012 | 18.20 | 18.34 | 18.00 | 18.00 | 47,578 | -0.23(-1.29%) |
Apr 12, 2012 | 18.13 | 18.44 | 18.13 | 18.23 | 59,116 | +0.10(+0.55%) |
Apr 11, 2012 | 18.20 | 18.45 | 17.89 | 18.14 | 50,636 | -0.02(-0.11%) |
Apr 10, 2012 | 18.16 | 18.46 | 17.88 | 18.16 | 57,988 | +0.05(+0.25%) |
Apr 09, 2012 | 18.05 | 18.24 | 17.99 | 18.11 | 79,284 | -0.24(-1.31%) |
Apr 05, 2012 | 18.21 | 18.41 | 18.14 | 18.35 | 111,404 | +0.03(+0.16%) |
Apr 04, 2012 | 18.25 | 18.34 | 17.90 | 18.32 | 121,876 | -0.00(-0.03%) |
Apr 03, 2012 | 18.98 | 19.09 | 18.29 | 18.32 | 124,394 | -0.72(-3.78%) |
Apr 02, 2012 | 18.66 | 19.11 | 18.66 | 19.05 | 143,102 | +0.38(+2.04%) |
Mar 30, 2012 | 18.91 | 18.91 | 18.61 | 18.66 | 45,836 | -0.06(-0.32%) |
Mar 29, 2012 | 18.34 | 18.77 | 18.27 | 18.73 | 91,676 | +0.25(+1.33%) |
Mar 28, 2012 | 18.49 | 18.61 | 18.11 | 18.48 | 140,862 | -0.04(-0.19%) |
Mar 27, 2012 | 18.75 | 18.84 | 18.45 | 18.52 | 89,850 | -0.24(-1.28%) |
Mar 26, 2012 | 18.46 | 18.80 | 18.29 | 18.75 | 62,018 | +0.35(+1.90%) |
Mar 23, 2012 | 17.93 | 18.41 | 17.91 | 18.41 | 56,848 | +0.44(+2.45%) |
Mar 22, 2012 | 18.11 | 18.31 | 17.61 | 17.96 | 68,354 | -0.32(-1.78%) |
Mar 21, 2012 | 18.37 | 18.38 | 18.09 | 18.29 | 63,248 | +0.04(+0.19%) |
Mar 20, 2012 | 18.34 | 18.48 | 18.23 | 18.25 | 69,218 | -0.13(-0.71%) |
Mar 19, 2012 | 18.15 | 18.60 | 18.15 | 18.39 | 66,606 | +0.20(+1.10%) |
Mar 16, 2012 | 18.30 | 18.30 | 17.84 | 18.18 | 98,970 | -0.12(-0.63%) |
Mar 15, 2012 | 18.55 | 18.64 | 18.14 | 18.30 | 74,360 | -0.25(-1.35%) |
Mar 14, 2012 | 18.91 | 19.02 | 18.49 | 18.55 | 88,318 | -0.56(-2.93%) |
Mar 13, 2012 | 18.82 | 19.12 | 18.57 | 19.11 | 76,812 | +0.46(+2.47%) |
Mar 12, 2012 | 18.87 | 18.87 | 18.43 | 18.65 | 86,896 | -0.20(-1.03%) |
Mar 09, 2012 | 17.98 | 18.96 | 17.96 | 18.84 | 94,224 | +0.88(+4.90%) |
Mar 08, 2012 | 17.76 | 18.02 | 17.64 | 17.96 | 71,120 | +0.30(+1.70%) |
Mar 07, 2012 | 18.03 | 18.11 | 17.55 | 17.66 | 169,974 | -0.30(-1.70%) |
Mar 06, 2012 | 18.34 | 18.71 | 17.61 | 17.97 | 108,552 | -0.59(-3.15%) |
Mar 05, 2012 | 18.11 | 18.66 | 18.11 | 18.55 | 53,458 | +0.41(+2.26%) |
Mar 02, 2012 | 18.51 | 18.57 | 18.06 | 18.14 | 110,970 | -0.43(-2.29%) |