Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.60 | 18.68 | 18.27 | 18.55 | 2,827,380 | +0.30(+1.63%) |
May 30, 2012 | 18.46 | 18.49 | 18.22 | 18.25 | 1,568,843 | -0.62(-3.29%) |
May 29, 2012 | 18.92 | 19.03 | 18.73 | 18.88 | 878,222 | -0.07(-0.38%) |
May 25, 2012 | 18.77 | 19.04 | 18.77 | 18.95 | 622,928 | +0.05(+0.25%) |
May 24, 2012 | 18.98 | 19.09 | 18.77 | 18.90 | 1,091,963 | +0.03(+0.18%) |
May 23, 2012 | 18.89 | 18.93 | 18.47 | 18.87 | 1,800,559 | -0.46(-2.37%) |
May 22, 2012 | 19.46 | 19.61 | 19.22 | 19.32 | 1,730,552 | +0.23(+1.21%) |
May 21, 2012 | 18.81 | 19.11 | 18.74 | 19.09 | 1,582,811 | +0.33(+1.74%) |
May 18, 2012 | 18.94 | 18.97 | 18.70 | 18.77 | 1,541,765 | -0.01(-0.05%) |
May 17, 2012 | 18.92 | 19.01 | 18.74 | 18.77 | 1,070,375 | -0.19(-1.01%) |
May 16, 2012 | 19.21 | 19.34 | 18.97 | 18.97 | 1,329,153 | -0.16(-0.83%) |
May 15, 2012 | 19.32 | 19.45 | 19.09 | 19.12 | 1,377,848 | -0.52(-2.63%) |
May 14, 2012 | 19.49 | 19.77 | 19.45 | 19.64 | 1,450,636 | -0.50(-2.48%) |
May 11, 2012 | 20.06 | 20.40 | 20.03 | 20.14 | 1,650,691 | +0.21(+1.03%) |
May 10, 2012 | 20.14 | 20.18 | 19.86 | 19.93 | 1,279,658 | +0.02(+0.12%) |
May 09, 2012 | 19.70 | 20.06 | 19.64 | 19.91 | 1,306,082 | -0.30(-1.48%) |
May 08, 2012 | 20.27 | 20.30 | 19.91 | 20.21 | 1,342,439 | -0.09(-0.46%) |
May 07, 2012 | 20.00 | 20.32 | 19.98 | 20.30 | 1,050,008 | +0.41(+2.04%) |
May 04, 2012 | 20.18 | 20.25 | 19.85 | 19.90 | 880,590 | -0.50(-2.47%) |
May 03, 2012 | 20.58 | 20.66 | 20.35 | 20.40 | 919,982 | -0.15(-0.73%) |
May 02, 2012 | 20.42 | 20.55 | 20.32 | 20.55 | 1,705,787 | -0.31(-1.47%) |
May 01, 2012 | 20.79 | 20.91 | 20.69 | 20.86 | 1,298,071 | +0.09(+0.45%) |
Apr 30, 2012 | 20.75 | 20.84 | 20.62 | 20.76 | 714,510 | -0.12(-0.58%) |
Apr 27, 2012 | 20.97 | 21.03 | 20.81 | 20.89 | 1,143,963 | +0.36(+1.75%) |
Apr 26, 2012 | 20.18 | 20.55 | 20.11 | 20.53 | 723,547 | +0.21(+1.03%) |
Apr 25, 2012 | 20.48 | 20.55 | 20.17 | 20.32 | 751,449 | +0.33(+1.66%) |
Apr 24, 2012 | 19.86 | 20.14 | 19.83 | 19.99 | 914,411 | +0.23(+1.16%) |
Apr 23, 2012 | 19.75 | 19.79 | 19.54 | 19.76 | 1,074,528 | -0.53(-2.60%) |
Apr 20, 2012 | 20.17 | 20.48 | 20.16 | 20.28 | 980,066 | +0.43(+2.16%) |
Apr 19, 2012 | 20.00 | 20.15 | 19.78 | 19.86 | 1,435,277 | -0.44(-2.16%) |
Apr 18, 2012 | 20.28 | 20.47 | 20.25 | 20.29 | 647,502 | -0.24(-1.18%) |
Apr 17, 2012 | 20.55 | 20.63 | 20.35 | 20.54 | 1,074,624 | +0.48(+2.37%) |
Apr 16, 2012 | 20.21 | 20.24 | 19.91 | 20.06 | 1,120,205 | +0.36(+1.82%) |
Apr 13, 2012 | 20.06 | 20.07 | 19.65 | 19.70 | 2,112,164 | -0.62(-3.03%) |
Apr 12, 2012 | 19.98 | 20.35 | 19.98 | 20.32 | 1,417,866 | +0.28(+1.40%) |
Apr 11, 2012 | 20.28 | 20.37 | 20.02 | 20.04 | 1,551,724 | -0.02(-0.12%) |
Apr 10, 2012 | 20.49 | 20.56 | 19.98 | 20.06 | 3,233,520 | -0.69(-3.32%) |
Apr 09, 2012 | 20.62 | 20.86 | 20.56 | 20.75 | 781,791 | -0.08(-0.40%) |
Apr 05, 2012 | 20.79 | 20.99 | 20.77 | 20.83 | 851,347 | -0.25(-1.17%) |
Apr 04, 2012 | 21.24 | 21.30 | 20.96 | 21.08 | 1,384,322 | -0.57(-2.65%) |
Apr 03, 2012 | 21.94 | 22.01 | 21.50 | 21.65 | 1,094,026 | -0.23(-1.04%) |
Apr 02, 2012 | 21.61 | 21.98 | 21.55 | 21.88 | 1,705,227 | +0.07(+0.30%) |
Mar 30, 2012 | 21.82 | 21.90 | 21.59 | 21.82 | 1,400,546 | +0.12(+0.56%) |
Mar 29, 2012 | 21.55 | 21.71 | 21.45 | 21.70 | 1,249,037 | -0.20(-0.92%) |
Mar 28, 2012 | 22.23 | 22.24 | 21.78 | 21.90 | 1,735,631 | -0.11(-0.49%) |
Mar 27, 2012 | 22.12 | 22.19 | 21.97 | 22.00 | 2,792,221 | -0.62(-2.72%) |
Mar 26, 2012 | 22.42 | 22.64 | 22.38 | 22.62 | 1,325,366 | +0.58(+2.64%) |
Mar 23, 2012 | 21.79 | 22.07 | 21.62 | 22.04 | 2,478,527 | -0.01(-0.06%) |
Mar 22, 2012 | 21.84 | 22.08 | 21.77 | 22.05 | 1,547,282 | -0.39(-1.74%) |
Mar 21, 2012 | 22.54 | 22.56 | 22.33 | 22.44 | 1,158,859 | -0.27(-1.21%) |
Mar 20, 2012 | 22.72 | 23.04 | 22.53 | 22.72 | 933,860 | -0.32(-1.40%) |
Mar 19, 2012 | 22.82 | 23.14 | 22.81 | 23.04 | 1,482,473 | +0.37(+1.62%) |
Mar 16, 2012 | 22.51 | 22.84 | 22.47 | 22.67 | 1,187,381 | +0.31(+1.38%) |
Mar 15, 2012 | 22.35 | 22.43 | 22.11 | 22.36 | 1,236,185 | +0.29(+1.33%) |
Mar 14, 2012 | 22.35 | 22.47 | 22.00 | 22.07 | 3,242,921 | -0.39(-1.72%) |
Mar 13, 2012 | 22.09 | 22.46 | 22.05 | 22.46 | 1,319,072 | +0.34(+1.54%) |
Mar 12, 2012 | 21.74 | 22.15 | 21.72 | 22.12 | 2,271,725 | +0.41(+1.91%) |
Mar 09, 2012 | 21.71 | 21.83 | 21.62 | 21.70 | 1,242,883 | -0.17(-0.79%) |
Mar 08, 2012 | 21.55 | 21.93 | 21.49 | 21.87 | 1,954,981 | +0.80(+3.78%) |
Mar 07, 2012 | 21.01 | 21.15 | 20.90 | 21.08 | 1,112,930 | +0.01(+0.07%) |
Mar 06, 2012 | 21.19 | 21.27 | 20.97 | 21.06 | 1,777,293 | -0.52(-2.42%) |
Mar 05, 2012 | 21.60 | 21.63 | 21.46 | 21.58 | 1,045,911 | +0.08(+0.39%) |
Mar 02, 2012 | 21.63 | 21.65 | 21.46 | 21.50 | 1,479,098 | -0.44(-2.02%) |