Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.36 | 22.41 | 22.18 | 22.27 | 645,335 | -0.02(-0.10%) |
May 30, 2012 | 22.20 | 22.47 | 22.13 | 22.30 | 671,805 | -0.09(-0.42%) |
May 29, 2012 | 22.13 | 22.55 | 22.13 | 22.39 | 443,897 | +0.48(+2.21%) |
May 25, 2012 | 21.84 | 21.92 | 21.71 | 21.91 | 501,323 | +0.01(+0.06%) |
May 24, 2012 | 21.43 | 22.03 | 21.43 | 21.89 | 523,204 | +0.44(+2.06%) |
May 23, 2012 | 21.07 | 21.48 | 21.07 | 21.45 | 512,105 | +0.17(+0.81%) |
May 22, 2012 | 21.41 | 21.60 | 21.10 | 21.28 | 480,672 | -0.15(-0.72%) |
May 21, 2012 | 20.94 | 21.53 | 20.93 | 21.43 | 522,056 | +0.57(+2.75%) |
May 18, 2012 | 21.22 | 21.25 | 20.48 | 20.86 | 1,036,964 | -0.40(-1.86%) |
May 17, 2012 | 21.16 | 21.34 | 21.09 | 21.25 | 682,129 | +0.10(+0.48%) |
May 16, 2012 | 21.15 | 21.25 | 20.98 | 21.15 | 550,425 | +0.09(+0.44%) |
May 15, 2012 | 20.60 | 21.10 | 20.60 | 21.06 | 446,928 | +0.42(+2.06%) |
May 14, 2012 | 20.33 | 20.71 | 20.33 | 20.63 | 375,220 | +0.07(+0.34%) |
May 11, 2012 | 20.42 | 20.70 | 20.42 | 20.56 | 376,364 | -0.07(-0.32%) |
May 10, 2012 | 20.71 | 20.80 | 20.55 | 20.63 | 284,404 | +0.07(+0.34%) |
May 09, 2012 | 20.37 | 20.64 | 20.30 | 20.56 | 371,256 | -0.05(-0.25%) |
May 08, 2012 | 20.16 | 20.64 | 20.05 | 20.61 | 415,763 | +0.26(+1.28%) |
May 07, 2012 | 19.95 | 20.37 | 19.89 | 20.35 | 241,968 | +0.32(+1.58%) |
May 04, 2012 | 20.49 | 20.56 | 20.02 | 20.03 | 264,407 | -0.59(-2.87%) |
May 03, 2012 | 20.76 | 20.81 | 20.57 | 20.62 | 259,248 | -0.25(-1.21%) |
May 02, 2012 | 20.65 | 20.88 | 20.51 | 20.88 | 286,393 | +0.03(+0.16%) |
May 01, 2012 | 20.92 | 21.19 | 20.73 | 20.84 | 486,498 | -0.08(-0.38%) |
Apr 30, 2012 | 20.70 | 20.99 | 20.70 | 20.92 | 243,530 | +0.24(+1.17%) |
Apr 27, 2012 | 20.30 | 20.79 | 20.22 | 20.68 | 241,270 | +0.39(+1.93%) |
Apr 26, 2012 | 20.14 | 20.29 | 19.78 | 20.29 | 299,939 | +0.29(+1.44%) |
Apr 25, 2012 | 19.94 | 20.16 | 19.91 | 20.00 | 281,665 | +0.31(+1.59%) |
Apr 24, 2012 | 19.57 | 19.86 | 19.52 | 19.69 | 333,694 | +0.10(+0.50%) |
Apr 23, 2012 | 19.77 | 19.97 | 19.53 | 19.59 | 350,989 | -0.39(-1.96%) |
Apr 20, 2012 | 20.17 | 20.17 | 19.92 | 19.98 | 807,349 | +0.03(+0.16%) |
Apr 19, 2012 | 20.18 | 20.21 | 19.91 | 19.95 | 557,678 | -0.27(-1.34%) |
Apr 18, 2012 | 20.74 | 20.74 | 20.21 | 20.22 | 348,456 | -0.77(-3.68%) |
Apr 17, 2012 | 19.57 | 21.23 | 19.57 | 20.99 | 1,267,389 | +2.39(+12.82%) |
Apr 16, 2012 | 18.50 | 18.67 | 18.31 | 18.61 | 170,346 | +0.21(+1.17%) |
Apr 13, 2012 | 18.69 | 18.75 | 18.36 | 18.39 | 190,327 | -0.39(-2.07%) |
Apr 12, 2012 | 18.56 | 18.87 | 18.56 | 18.78 | 147,947 | +0.19(+1.05%) |
Apr 11, 2012 | 18.64 | 18.64 | 18.40 | 18.59 | 258,112 | +0.13(+0.73%) |
Apr 10, 2012 | 18.68 | 18.80 | 18.35 | 18.45 | 299,703 | -0.26(-1.41%) |
Apr 09, 2012 | 18.79 | 18.90 | 18.71 | 18.72 | 164,836 | -0.42(-2.18%) |
Apr 05, 2012 | 19.24 | 19.24 | 18.97 | 19.13 | 208,550 | -0.15(-0.77%) |
Apr 04, 2012 | 19.57 | 19.60 | 19.23 | 19.28 | 345,010 | -0.51(-2.56%) |
Apr 03, 2012 | 19.93 | 19.98 | 19.68 | 19.79 | 163,146 | -0.13(-0.63%) |
Apr 02, 2012 | 19.68 | 19.92 | 19.57 | 19.91 | 208,306 | +0.19(+0.94%) |
Mar 30, 2012 | 19.95 | 19.95 | 19.71 | 19.73 | 171,239 | -0.12(-0.58%) |
Mar 29, 2012 | 19.63 | 19.88 | 19.60 | 19.84 | 202,264 | +0.05(+0.23%) |
Mar 28, 2012 | 19.77 | 19.89 | 19.67 | 19.80 | 162,055 | +0.00(+0.00%) |
Mar 27, 2012 | 19.89 | 19.94 | 19.78 | 19.80 | 152,729 | -0.05(-0.23%) |
Mar 26, 2012 | 19.52 | 19.84 | 19.46 | 19.84 | 249,334 | +0.54(+2.81%) |
Mar 23, 2012 | 19.09 | 19.31 | 19.06 | 19.30 | 191,637 | +0.15(+0.80%) |
Mar 22, 2012 | 19.04 | 19.15 | 18.94 | 19.15 | 287,302 | -0.08(-0.43%) |
Mar 21, 2012 | 19.38 | 19.38 | 19.10 | 19.23 | 164,151 | -0.08(-0.43%) |
Mar 20, 2012 | 19.28 | 19.41 | 19.24 | 19.32 | 145,289 | -0.11(-0.55%) |
Mar 19, 2012 | 19.22 | 19.47 | 19.13 | 19.42 | 212,400 | +0.18(+0.92%) |
Mar 16, 2012 | 19.25 | 19.42 | 19.20 | 19.25 | 289,303 | -0.03(-0.14%) |
Mar 15, 2012 | 19.14 | 19.33 | 19.02 | 19.27 | 144,651 | +0.13(+0.65%) |
Mar 14, 2012 | 19.33 | 19.43 | 19.10 | 19.15 | 174,046 | -0.26(-1.31%) |
Mar 13, 2012 | 19.06 | 19.41 | 18.97 | 19.40 | 300,024 | +0.51(+2.68%) |
Mar 12, 2012 | 19.06 | 19.17 | 18.85 | 18.90 | 122,578 | -0.18(-0.92%) |
Mar 09, 2012 | 18.79 | 19.36 | 18.77 | 19.07 | 348,662 | +0.26(+1.41%) |
Mar 08, 2012 | 18.74 | 18.87 | 18.55 | 18.81 | 146,406 | +0.16(+0.87%) |
Mar 07, 2012 | 18.58 | 18.66 | 18.43 | 18.65 | 183,413 | +0.13(+0.70%) |
Mar 06, 2012 | 18.68 | 18.80 | 18.41 | 18.52 | 617,118 | -0.35(-1.84%) |
Mar 05, 2012 | 18.76 | 19.37 | 18.76 | 18.87 | 329,190 | -0.02(-0.12%) |
Mar 02, 2012 | 19.32 | 19.33 | 18.78 | 18.89 | 441,552 | -0.51(-2.65%) |