Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.61 | 21.00 | 20.12 | 20.76 | 411,393 | +0.18(+0.87%) |
May 30, 2012 | 20.66 | 20.89 | 20.14 | 20.58 | 228,023 | -0.22(-1.06%) |
May 29, 2012 | 20.72 | 21.00 | 20.54 | 20.80 | 253,147 | +0.37(+1.81%) |
May 25, 2012 | 20.40 | 20.53 | 20.33 | 20.43 | 128,985 | -0.03(-0.15%) |
May 24, 2012 | 20.40 | 20.52 | 20.28 | 20.46 | 331,079 | -0.03(-0.15%) |
May 23, 2012 | 20.25 | 20.54 | 20.01 | 20.49 | 501,368 | +0.03(+0.15%) |
May 22, 2012 | 20.12 | 20.52 | 19.92 | 20.46 | 551,056 | +0.21(+1.04%) |
May 21, 2012 | 20.24 | 20.40 | 19.95 | 20.25 | 223,694 | +0.16(+0.80%) |
May 18, 2012 | 20.23 | 20.44 | 19.70 | 20.09 | 351,322 | -0.01(-0.05%) |
May 17, 2012 | 20.54 | 20.63 | 20.08 | 20.10 | 222,544 | -0.40(-1.95%) |
May 16, 2012 | 20.74 | 20.82 | 20.32 | 20.50 | 248,418 | -0.15(-0.73%) |
May 15, 2012 | 20.53 | 20.88 | 20.43 | 20.65 | 184,757 | -0.01(-0.05%) |
May 14, 2012 | 20.75 | 20.78 | 20.39 | 20.66 | 273,926 | -0.20(-0.96%) |
May 11, 2012 | 20.70 | 21.09 | 20.70 | 20.86 | 1,422,836 | +0.14(+0.68%) |
May 10, 2012 | 20.60 | 20.78 | 20.50 | 20.72 | 791,078 | +0.33(+1.62%) |
May 09, 2012 | 21.00 | 21.08 | 20.19 | 20.39 | 759,337 | -0.46(-2.21%) |
May 08, 2012 | 20.86 | 21.00 | 20.75 | 20.85 | 76,386 | -0.20(-0.95%) |
May 07, 2012 | 20.65 | 21.25 | 20.65 | 21.05 | 102,691 | +0.15(+0.72%) |
May 04, 2012 | 21.01 | 21.09 | 20.33 | 20.90 | 264,025 | +0.18(+0.87%) |
May 03, 2012 | 20.43 | 21.02 | 20.38 | 20.72 | 399,173 | +0.33(+1.62%) |
May 02, 2012 | 20.11 | 20.63 | 20.11 | 20.39 | 90,605 | +0.07(+0.34%) |
May 01, 2012 | 19.61 | 20.44 | 19.61 | 20.32 | 560,266 | +0.72(+3.67%) |
Apr 30, 2012 | 19.78 | 19.90 | 19.50 | 19.60 | 458,130 | -0.23(-1.16%) |
Apr 27, 2012 | 20.05 | 20.09 | 19.75 | 19.83 | 778,213 | -0.26(-1.29%) |
Apr 26, 2012 | 20.25 | 20.29 | 20.00 | 20.09 | 1,186,946 | -0.16(-0.79%) |
Apr 25, 2012 | 20.63 | 20.63 | 20.05 | 20.25 | 1,177,621 | -0.26(-1.27%) |
Apr 24, 2012 | 20.52 | 20.58 | 20.50 | 20.51 | 456,185 | +0.01(+0.05%) |
Apr 23, 2012 | 20.52 | 20.60 | 20.50 | 20.50 | 603,905 | -0.17(-0.82%) |
Apr 20, 2012 | 20.50 | 20.75 | 20.50 | 20.67 | 266,352 | +0.16(+0.78%) |
Apr 19, 2012 | 20.60 | 20.74 | 20.50 | 20.51 | 388,992 | +0.01(+0.05%) |
Apr 18, 2012 | 20.72 | 20.80 | 20.50 | 20.50 | 460,703 | -0.11(-0.53%) |
Apr 17, 2012 | 20.95 | 20.95 | 20.41 | 20.61 | 403,900 | -0.04(-0.19%) |
Apr 16, 2012 | 20.84 | 20.95 | 20.51 | 20.65 | 482,243 | -0.15(-0.72%) |
Apr 13, 2012 | 21.00 | 21.10 | 20.70 | 20.80 | 472,783 | -0.24(-1.14%) |