Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.08 | 18.27 | 17.88 | 18.24 | 114,968 | +0.22(+1.20%) |
May 30, 2012 | 18.05 | 18.16 | 17.90 | 18.02 | 80,709 | -0.29(-1.58%) |
May 29, 2012 | 17.91 | 18.32 | 17.91 | 18.31 | 111,293 | +0.50(+2.80%) |
May 25, 2012 | 17.93 | 17.93 | 17.68 | 17.81 | 48,681 | -0.07(-0.36%) |
May 24, 2012 | 18.00 | 18.08 | 17.45 | 17.87 | 175,803 | -0.07(-0.40%) |
May 23, 2012 | 17.82 | 17.98 | 17.64 | 17.95 | 85,810 | -0.01(-0.04%) |
May 22, 2012 | 18.30 | 18.38 | 17.85 | 17.95 | 86,776 | -0.28(-1.54%) |
May 21, 2012 | 18.16 | 18.47 | 17.81 | 18.24 | 88,886 | +0.14(+0.80%) |
May 18, 2012 | 18.13 | 18.34 | 17.91 | 18.09 | 117,524 | -0.06(-0.36%) |
May 17, 2012 | 18.50 | 18.50 | 18.15 | 18.16 | 95,239 | -0.35(-1.91%) |
May 16, 2012 | 18.75 | 18.88 | 18.47 | 18.51 | 108,229 | -0.19(-1.00%) |
May 15, 2012 | 18.86 | 18.93 | 18.65 | 18.70 | 146,246 | -0.23(-1.22%) |
May 14, 2012 | 19.23 | 19.34 | 18.91 | 18.93 | 99,984 | -0.51(-2.60%) |
May 11, 2012 | 19.54 | 19.85 | 19.35 | 19.43 | 78,373 | -0.29(-1.46%) |
May 10, 2012 | 19.29 | 19.85 | 19.24 | 19.72 | 335,744 | +0.64(+3.33%) |
May 09, 2012 | 19.29 | 19.31 | 19.07 | 19.09 | 217,795 | -0.46(-2.36%) |
May 08, 2012 | 19.02 | 19.62 | 18.83 | 19.55 | 164,039 | +0.44(+2.31%) |
May 07, 2012 | 19.02 | 19.17 | 18.78 | 19.11 | 212,934 | +0.08(+0.42%) |
May 04, 2012 | 20.55 | 20.71 | 18.80 | 19.03 | 391,750 | -1.65(-7.96%) |
May 03, 2012 | 21.07 | 21.28 | 20.42 | 20.68 | 182,009 | -0.47(-2.22%) |
May 02, 2012 | 21.03 | 21.29 | 21.03 | 21.15 | 200,972 | -0.11(-0.51%) |
May 01, 2012 | 21.21 | 21.51 | 21.02 | 21.25 | 182,301 | +0.01(+0.03%) |
Apr 30, 2012 | 21.29 | 21.40 | 20.89 | 21.25 | 201,218 | -0.07(-0.34%) |
Apr 27, 2012 | 21.23 | 21.35 | 20.92 | 21.32 | 173,796 | +0.13(+0.61%) |
Apr 26, 2012 | 21.07 | 21.23 | 20.97 | 21.19 | 52,459 | +0.06(+0.31%) |
Apr 25, 2012 | 21.09 | 21.25 | 21.00 | 21.12 | 156,908 | +0.35(+1.70%) |
Apr 24, 2012 | 20.54 | 20.86 | 20.52 | 20.77 | 198,146 | +0.20(+0.95%) |
Apr 23, 2012 | 20.50 | 20.63 | 20.24 | 20.58 | 84,361 | -0.27(-1.32%) |
Apr 20, 2012 | 20.88 | 21.16 | 20.68 | 20.85 | 109,377 | +0.21(+1.01%) |
Apr 19, 2012 | 21.17 | 21.25 | 20.45 | 20.64 | 285,239 | -0.53(-2.52%) |
Apr 18, 2012 | 21.40 | 21.47 | 20.98 | 21.17 | 87,373 | -0.40(-1.84%) |
Apr 17, 2012 | 21.43 | 21.97 | 21.36 | 21.57 | 138,247 | +0.27(+1.25%) |
Apr 16, 2012 | 21.64 | 21.64 | 21.20 | 21.30 | 144,677 | -0.17(-0.77%) |
Apr 13, 2012 | 21.56 | 21.56 | 21.20 | 21.47 | 123,097 | -0.17(-0.77%) |
Apr 12, 2012 | 21.54 | 21.95 | 21.52 | 21.64 | 183,776 | +0.14(+0.65%) |
Apr 11, 2012 | 21.56 | 21.56 | 21.17 | 21.50 | 152,302 | +0.21(+1.01%) |
Apr 10, 2012 | 21.91 | 21.91 | 21.08 | 21.28 | 235,857 | -0.62(-2.81%) |
Apr 09, 2012 | 22.08 | 22.13 | 21.70 | 21.90 | 142,234 | -0.49(-2.18%) |
Apr 05, 2012 | 22.49 | 22.56 | 22.23 | 22.38 | 101,243 | -0.01(-0.06%) |
Apr 04, 2012 | 22.61 | 22.71 | 22.31 | 22.40 | 89,320 | -0.51(-2.22%) |
Apr 03, 2012 | 23.04 | 23.06 | 22.66 | 22.91 | 193,842 | -0.14(-0.62%) |
Apr 02, 2012 | 22.98 | 23.32 | 22.69 | 23.05 | 138,610 | +0.04(+0.19%) |
Mar 30, 2012 | 23.18 | 23.18 | 22.81 | 23.01 | 259,309 | +0.04(+0.19%) |
Mar 29, 2012 | 22.99 | 23.12 | 22.69 | 22.97 | 145,727 | -0.19(-0.80%) |
Mar 28, 2012 | 23.42 | 23.46 | 23.04 | 23.15 | 153,827 | -0.26(-1.10%) |
Mar 27, 2012 | 23.64 | 23.64 | 23.29 | 23.41 | 149,469 | -0.14(-0.61%) |
Mar 26, 2012 | 23.67 | 23.85 | 23.42 | 23.55 | 182,119 | +0.09(+0.37%) |
Mar 23, 2012 | 23.43 | 23.52 | 23.25 | 23.47 | 120,475 | +0.05(+0.21%) |
Mar 22, 2012 | 23.27 | 23.51 | 23.12 | 23.42 | 99,858 | -0.02(-0.09%) |
Mar 21, 2012 | 23.48 | 23.62 | 23.40 | 23.44 | 113,289 | +0.05(+0.21%) |
Mar 20, 2012 | 23.22 | 23.55 | 23.14 | 23.39 | 86,931 | +0.01(+0.03%) |
Mar 19, 2012 | 22.97 | 23.67 | 22.81 | 23.38 | 96,030 | +0.44(+1.91%) |
Mar 16, 2012 | 23.07 | 23.07 | 22.78 | 22.94 | 146,724 | +0.01(+0.06%) |
Mar 15, 2012 | 22.76 | 23.11 | 22.61 | 22.93 | 119,646 | +0.02(+0.09%) |
Mar 14, 2012 | 23.06 | 23.15 | 22.77 | 22.91 | 141,319 | -0.24(-1.05%) |
Mar 13, 2012 | 22.88 | 23.19 | 22.75 | 23.15 | 125,811 | +0.53(+2.34%) |
Mar 12, 2012 | 22.51 | 22.70 | 22.41 | 22.62 | 79,823 | -0.05(-0.22%) |
Mar 09, 2012 | 22.33 | 23.00 | 22.33 | 22.67 | 138,245 | +0.28(+1.25%) |
Mar 08, 2012 | 22.31 | 22.41 | 22.05 | 22.39 | 83,817 | +0.21(+0.97%) |
Mar 07, 2012 | 22.28 | 22.40 | 22.10 | 22.18 | 82,464 | -0.08(-0.35%) |
Mar 06, 2012 | 22.38 | 22.59 | 22.25 | 22.26 | 66,271 | -0.42(-1.86%) |
Mar 05, 2012 | 22.28 | 22.69 | 22.25 | 22.68 | 133,456 | +0.21(+0.96%) |
Mar 02, 2012 | 23.20 | 23.23 | 22.36 | 22.46 | 183,535 | -0.80(-3.42%) |