Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.55 | 20.55 | 19.91 | 20.13 | 127,937 | -0.47(-2.27%) |
May 30, 2012 | 20.55 | 20.76 | 20.06 | 20.60 | 243,914 | -0.14(-0.69%) |
May 29, 2012 | 20.92 | 20.92 | 20.10 | 20.74 | 155,461 | -0.18(-0.87%) |
May 25, 2012 | 21.34 | 21.43 | 20.80 | 20.93 | 42,280 | -0.34(-1.61%) |
May 24, 2012 | 21.43 | 21.45 | 20.87 | 21.27 | 120,681 | -0.10(-0.45%) |
May 23, 2012 | 20.50 | 21.45 | 20.45 | 21.36 | 184,479 | +0.67(+3.22%) |
May 22, 2012 | 20.12 | 20.73 | 20.03 | 20.70 | 128,148 | +0.62(+3.09%) |
May 21, 2012 | 19.81 | 20.26 | 19.52 | 20.08 | 113,017 | +0.12(+0.62%) |
May 18, 2012 | 19.67 | 20.43 | 19.63 | 19.95 | 117,782 | +0.20(+1.01%) |
May 17, 2012 | 20.53 | 20.67 | 19.55 | 19.75 | 175,754 | -0.78(-3.81%) |
May 16, 2012 | 20.54 | 20.93 | 20.40 | 20.53 | 87,227 | +0.08(+0.37%) |
May 15, 2012 | 19.69 | 20.56 | 19.59 | 20.46 | 196,451 | +0.69(+3.47%) |
May 14, 2012 | 20.19 | 20.58 | 19.77 | 19.77 | 154,699 | -0.61(-2.99%) |
May 11, 2012 | 20.31 | 20.49 | 20.19 | 20.38 | 164,105 | -0.03(-0.14%) |
May 10, 2012 | 20.71 | 20.71 | 20.24 | 20.41 | 236,375 | -0.12(-0.60%) |
May 09, 2012 | 20.90 | 21.11 | 20.51 | 20.53 | 198,344 | -0.54(-2.58%) |
May 08, 2012 | 21.03 | 21.22 | 20.88 | 21.08 | 73,545 | -0.10(-0.50%) |
May 07, 2012 | 21.08 | 21.52 | 20.74 | 21.18 | 105,718 | -0.08(-0.36%) |
May 04, 2012 | 22.07 | 22.07 | 21.01 | 21.26 | 157,500 | -0.91(-4.09%) |
May 03, 2012 | 22.47 | 22.65 | 21.84 | 22.16 | 179,773 | -0.31(-1.36%) |
May 02, 2012 | 21.74 | 22.56 | 21.52 | 22.47 | 135,096 | +0.74(+3.42%) |
May 01, 2012 | 21.93 | 22.07 | 21.53 | 21.73 | 277,564 | -0.11(-0.52%) |
Apr 30, 2012 | 22.02 | 22.05 | 21.61 | 21.84 | 137,462 | -0.36(-1.63%) |
Apr 27, 2012 | 22.30 | 22.35 | 21.57 | 22.20 | 137,507 | -0.12(-0.56%) |
Apr 26, 2012 | 21.39 | 22.49 | 21.10 | 22.33 | 340,361 | +0.76(+3.54%) |
Apr 25, 2012 | 23.78 | 23.99 | 21.16 | 21.56 | 541,973 | -1.94(-8.24%) |
Apr 24, 2012 | 22.97 | 24.32 | 20.99 | 23.50 | 1,239,678 | -1.47(-5.88%) |
Apr 23, 2012 | 24.70 | 25.21 | 24.58 | 24.97 | 269,747 | -0.03(-0.11%) |
Apr 20, 2012 | 25.60 | 25.64 | 24.91 | 25.00 | 209,829 | +0.37(+1.51%) |
Apr 19, 2012 | 24.73 | 25.11 | 24.36 | 24.62 | 106,238 | -0.03(-0.12%) |
Apr 18, 2012 | 24.74 | 24.82 | 24.31 | 24.65 | 93,330 | -0.10(-0.42%) |
Apr 17, 2012 | 24.63 | 25.10 | 24.55 | 24.76 | 320,893 | +0.30(+1.21%) |
Apr 16, 2012 | 23.08 | 24.52 | 22.94 | 24.46 | 206,146 | +1.37(+5.95%) |
Apr 13, 2012 | 22.77 | 23.11 | 22.58 | 23.09 | 69,151 | +0.10(+0.46%) |
Apr 12, 2012 | 22.84 | 23.32 | 22.84 | 22.98 | 138,274 | +0.06(+0.25%) |
Apr 11, 2012 | 22.46 | 22.96 | 22.45 | 22.93 | 172,875 | +0.64(+2.87%) |
Apr 10, 2012 | 22.72 | 22.98 | 22.07 | 22.29 | 318,448 | -0.41(-1.81%) |
Apr 09, 2012 | 22.64 | 22.78 | 22.08 | 22.70 | 99,276 | -0.22(-0.96%) |
Apr 05, 2012 | 22.37 | 23.09 | 22.22 | 22.92 | 86,481 | +0.52(+2.34%) |
Apr 04, 2012 | 22.45 | 22.48 | 22.10 | 22.39 | 182,192 | -0.24(-1.05%) |
Apr 03, 2012 | 22.58 | 22.71 | 22.29 | 22.63 | 104,028 | +0.08(+0.34%) |
Apr 02, 2012 | 22.10 | 22.59 | 21.80 | 22.56 | 91,737 | +0.45(+2.03%) |
Mar 30, 2012 | 22.27 | 22.29 | 21.66 | 22.11 | 293,319 | +0.00(+0.00%) |
Mar 29, 2012 | 22.33 | 22.33 | 21.88 | 22.11 | 206,657 | -0.35(-1.57%) |
Mar 28, 2012 | 22.71 | 22.75 | 22.16 | 22.46 | 241,181 | -0.14(-0.63%) |
Mar 27, 2012 | 22.95 | 23.10 | 22.36 | 22.60 | 118,178 | -0.32(-1.41%) |
Mar 26, 2012 | 22.36 | 22.98 | 22.11 | 22.93 | 183,163 | +0.71(+3.22%) |
Mar 23, 2012 | 22.30 | 22.61 | 21.93 | 22.21 | 200,951 | -0.10(-0.47%) |
Mar 22, 2012 | 22.49 | 22.53 | 22.12 | 22.32 | 193,341 | -0.21(-0.93%) |
Mar 21, 2012 | 22.21 | 23.00 | 22.21 | 22.53 | 234,072 | +0.30(+1.33%) |
Mar 20, 2012 | 21.76 | 23.02 | 21.65 | 22.23 | 253,131 | +0.32(+1.48%) |
Mar 19, 2012 | 21.89 | 22.11 | 21.65 | 21.91 | 178,837 | -0.02(-0.09%) |
Mar 16, 2012 | 21.74 | 22.74 | 21.59 | 21.93 | 459,996 | +0.31(+1.46%) |
Mar 15, 2012 | 20.30 | 21.72 | 20.19 | 21.61 | 318,301 | +1.42(+7.04%) |
Mar 14, 2012 | 20.18 | 20.32 | 20.02 | 20.19 | 159,411 | +0.05(+0.24%) |
Mar 13, 2012 | 20.12 | 20.32 | 19.79 | 20.14 | 155,871 | +0.11(+0.57%) |
Mar 12, 2012 | 20.39 | 20.39 | 19.83 | 20.03 | 108,834 | -0.26(-1.27%) |
Mar 09, 2012 | 20.52 | 20.93 | 20.20 | 20.29 | 111,431 | -0.18(-0.88%) |
Mar 08, 2012 | 20.71 | 20.96 | 20.20 | 20.47 | 124,170 | -0.06(-0.28%) |
Mar 07, 2012 | 19.40 | 20.58 | 19.22 | 20.53 | 225,909 | +1.13(+5.85%) |
Mar 06, 2012 | 19.37 | 19.56 | 19.03 | 19.39 | 123,377 | -0.10(-0.54%) |
Mar 05, 2012 | 19.45 | 19.58 | 19.16 | 19.50 | 123,902 | -0.08(-0.39%) |
Mar 02, 2012 | 19.70 | 19.77 | 19.19 | 19.57 | 152,830 | -0.15(-0.77%) |