Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 19.45 | 19.85 | 19.32 | 19.71 | 135,339 | +0.18(+0.90%) |
May 30, 2012 | 19.69 | 19.83 | 19.52 | 19.53 | 47,969 | -0.43(-2.15%) |
May 29, 2012 | 20.43 | 20.52 | 19.81 | 19.96 | 38,000 | -0.14(-0.70%) |
May 25, 2012 | 20.42 | 20.45 | 19.91 | 20.10 | 19,995 | -0.39(-1.89%) |
May 24, 2012 | 20.20 | 20.51 | 19.86 | 20.49 | 51,361 | +0.39(+1.92%) |
May 23, 2012 | 19.69 | 20.16 | 19.47 | 20.10 | 71,496 | +0.31(+1.56%) |
May 22, 2012 | 20.14 | 20.55 | 19.67 | 19.79 | 53,164 | -0.37(-1.85%) |
May 21, 2012 | 20.02 | 20.22 | 19.79 | 20.16 | 44,764 | +0.30(+1.52%) |
May 18, 2012 | 20.05 | 20.36 | 19.82 | 19.86 | 63,191 | -0.30(-1.50%) |
May 17, 2012 | 20.44 | 20.44 | 20.16 | 20.16 | 61,141 | -0.26(-1.27%) |
May 16, 2012 | 20.76 | 20.82 | 20.30 | 20.42 | 53,439 | -0.14(-0.68%) |
May 15, 2012 | 20.63 | 20.74 | 20.52 | 20.56 | 29,622 | +0.04(+0.17%) |
May 14, 2012 | 20.65 | 20.80 | 20.51 | 20.53 | 27,496 | -0.35(-1.68%) |
May 11, 2012 | 20.90 | 21.06 | 20.73 | 20.88 | 30,923 | -0.17(-0.80%) |
May 10, 2012 | 20.99 | 21.06 | 20.70 | 21.05 | 80,957 | +0.26(+1.25%) |
May 09, 2012 | 20.97 | 21.04 | 20.69 | 20.79 | 61,774 | -0.39(-1.86%) |
May 08, 2012 | 21.01 | 21.38 | 21.01 | 21.18 | 30,814 | +0.09(+0.43%) |
May 07, 2012 | 20.73 | 21.34 | 20.73 | 21.09 | 21,447 | +0.25(+1.18%) |
May 04, 2012 | 21.04 | 21.07 | 20.77 | 20.84 | 31,908 | -0.34(-1.59%) |
May 03, 2012 | 21.00 | 21.55 | 21.00 | 21.18 | 71,621 | +0.17(+0.80%) |
May 02, 2012 | 21.08 | 21.17 | 20.83 | 21.01 | 74,494 | -0.06(-0.27%) |
May 01, 2012 | 21.09 | 21.58 | 21.06 | 21.07 | 65,820 | -0.01(-0.03%) |
Apr 30, 2012 | 21.55 | 21.55 | 21.01 | 21.08 | 39,117 | -0.58(-2.66%) |
Apr 27, 2012 | 21.49 | 21.70 | 20.95 | 21.65 | 90,602 | +0.15(+0.72%) |
Apr 26, 2012 | 21.87 | 21.93 | 21.41 | 21.50 | 17,358 | -0.51(-2.30%) |
Apr 25, 2012 | 21.88 | 22.08 | 21.55 | 22.00 | 23,988 | +0.41(+1.92%) |
Apr 24, 2012 | 21.30 | 21.81 | 21.30 | 21.59 | 31,137 | +0.25(+1.15%) |
Apr 23, 2012 | 21.39 | 21.58 | 21.11 | 21.34 | 35,005 | -0.47(-2.16%) |
Apr 20, 2012 | 22.03 | 22.04 | 21.32 | 21.81 | 47,030 | +0.58(+2.75%) |
Apr 19, 2012 | 21.59 | 21.68 | 21.22 | 21.23 | 25,855 | -0.28(-1.31%) |
Apr 18, 2012 | 21.72 | 21.79 | 21.37 | 21.51 | 30,746 | -0.44(-1.98%) |
Apr 17, 2012 | 21.74 | 22.21 | 21.66 | 21.95 | 32,841 | +0.42(+1.96%) |
Apr 16, 2012 | 21.22 | 22.03 | 21.22 | 21.53 | 45,558 | +0.39(+1.86%) |
Apr 13, 2012 | 21.64 | 21.76 | 21.12 | 21.13 | 44,645 | -0.56(-2.59%) |
Apr 12, 2012 | 21.23 | 21.92 | 21.23 | 21.69 | 30,144 | +0.41(+1.91%) |
Apr 11, 2012 | 21.10 | 21.36 | 21.08 | 21.29 | 37,389 | +0.32(+1.51%) |
Apr 10, 2012 | 21.13 | 21.39 | 20.84 | 20.97 | 49,119 | -0.12(-0.57%) |
Apr 09, 2012 | 21.39 | 21.62 | 20.99 | 21.09 | 54,770 | -0.67(-3.10%) |
Apr 05, 2012 | 21.91 | 21.93 | 21.60 | 21.77 | 17,637 | -0.15(-0.71%) |
Apr 04, 2012 | 22.13 | 22.14 | 21.86 | 21.92 | 38,169 | -0.28(-1.27%) |
Apr 03, 2012 | 22.46 | 22.61 | 22.14 | 22.20 | 34,376 | -0.44(-1.95%) |
Apr 02, 2012 | 22.24 | 22.73 | 22.24 | 22.64 | 24,161 | +0.34(+1.51%) |
Mar 30, 2012 | 22.71 | 22.72 | 22.31 | 22.31 | 24,778 | -0.15(-0.69%) |
Mar 29, 2012 | 22.76 | 22.76 | 22.10 | 22.46 | 32,770 | -0.39(-1.72%) |
Mar 28, 2012 | 22.73 | 23.06 | 22.54 | 22.85 | 18,008 | +0.21(+0.93%) |
Mar 27, 2012 | 22.71 | 23.06 | 22.57 | 22.64 | 15,065 | -0.03(-0.12%) |
Mar 26, 2012 | 22.26 | 22.84 | 22.23 | 22.67 | 44,627 | +0.65(+2.93%) |
Mar 23, 2012 | 22.00 | 22.19 | 21.72 | 22.02 | 51,927 | +0.08(+0.38%) |
Mar 22, 2012 | 22.39 | 22.49 | 21.92 | 21.94 | 35,469 | -0.65(-2.86%) |
Mar 21, 2012 | 22.78 | 22.80 | 22.55 | 22.59 | 14,695 | -0.01(-0.06%) |
Mar 20, 2012 | 23.12 | 23.27 | 22.54 | 22.60 | 30,138 | -0.72(-3.07%) |
Mar 19, 2012 | 22.86 | 23.44 | 22.64 | 23.32 | 20,724 | +0.41(+1.81%) |
Mar 16, 2012 | 22.71 | 22.97 | 22.57 | 22.90 | 48,554 | +0.19(+0.83%) |
Mar 15, 2012 | 22.73 | 22.85 | 22.50 | 22.71 | 22,950 | +0.10(+0.44%) |
Mar 14, 2012 | 23.14 | 23.24 | 22.54 | 22.62 | 30,950 | -0.65(-2.78%) |
Mar 13, 2012 | 22.69 | 23.28 | 22.43 | 23.26 | 26,361 | +0.86(+3.83%) |
Mar 12, 2012 | 22.40 | 22.53 | 22.25 | 22.40 | 11,708 | +0.09(+0.41%) |
Mar 09, 2012 | 21.94 | 22.80 | 21.84 | 22.31 | 47,760 | +0.41(+1.86%) |
Mar 08, 2012 | 21.71 | 21.92 | 21.33 | 21.91 | 23,857 | +0.27(+1.27%) |
Mar 07, 2012 | 21.36 | 21.75 | 21.32 | 21.63 | 24,096 | +0.34(+1.58%) |
Mar 06, 2012 | 21.54 | 21.74 | 21.25 | 21.29 | 48,057 | -0.50(-2.29%) |
Mar 05, 2012 | 21.64 | 21.90 | 21.57 | 21.79 | 37,477 | +0.15(+0.68%) |
Mar 02, 2012 | 22.36 | 22.36 | 21.55 | 21.65 | 39,991 | -0.64(-2.87%) |