Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.54 | 18.65 | 18.20 | 18.41 | 504,541 | -0.17(-0.90%) |
May 30, 2012 | 18.73 | 18.83 | 18.24 | 18.58 | 359,089 | -0.17(-0.89%) |
May 29, 2012 | 18.50 | 18.82 | 18.46 | 18.75 | 244,266 | +0.47(+2.55%) |
May 25, 2012 | 18.34 | 18.40 | 18.13 | 18.28 | 306,287 | -0.05(-0.29%) |
May 24, 2012 | 18.49 | 18.55 | 18.05 | 18.33 | 313,837 | -0.11(-0.57%) |
May 23, 2012 | 18.28 | 18.53 | 17.81 | 18.44 | 412,941 | +0.04(+0.19%) |
May 22, 2012 | 18.23 | 18.65 | 18.23 | 18.40 | 254,549 | +0.07(+0.38%) |
May 21, 2012 | 18.11 | 18.62 | 18.01 | 18.33 | 369,961 | +0.20(+1.12%) |
May 18, 2012 | 18.89 | 18.99 | 17.80 | 18.13 | 762,101 | -0.77(-4.05%) |
May 17, 2012 | 19.75 | 19.79 | 18.83 | 18.90 | 906,600 | -0.84(-4.24%) |
May 16, 2012 | 19.57 | 19.89 | 19.32 | 19.73 | 1,071,938 | +0.02(+0.09%) |
May 15, 2012 | 18.24 | 20.09 | 17.96 | 19.71 | 2,048,377 | -1.06(-5.08%) |
May 14, 2012 | 20.93 | 21.04 | 20.67 | 20.77 | 272,613 | -0.26(-1.21%) |
May 11, 2012 | 20.78 | 21.05 | 20.76 | 21.03 | 220,814 | +0.18(+0.89%) |
May 10, 2012 | 21.11 | 21.18 | 20.78 | 20.84 | 267,034 | -0.16(-0.75%) |
May 09, 2012 | 20.69 | 21.32 | 20.58 | 21.00 | 703,769 | +0.17(+0.80%) |
May 08, 2012 | 20.60 | 20.85 | 20.39 | 20.83 | 583,327 | +0.11(+0.55%) |
May 07, 2012 | 20.36 | 20.77 | 20.18 | 20.72 | 391,062 | +0.31(+1.51%) |
May 04, 2012 | 19.96 | 20.50 | 19.96 | 20.41 | 518,961 | +0.41(+2.07%) |
May 03, 2012 | 20.18 | 20.25 | 19.83 | 20.00 | 775,345 | -0.29(-1.43%) |
May 02, 2012 | 20.51 | 20.58 | 20.08 | 20.29 | 764,657 | -0.30(-1.45%) |
May 01, 2012 | 20.67 | 21.01 | 20.38 | 20.59 | 788,941 | -0.11(-0.51%) |
Apr 30, 2012 | 21.01 | 21.16 | 20.55 | 20.69 | 588,791 | -0.22(-1.05%) |
Apr 27, 2012 | 21.43 | 21.43 | 20.81 | 20.91 | 560,488 | -0.52(-2.42%) |
Apr 26, 2012 | 21.72 | 21.87 | 21.25 | 21.43 | 556,171 | -0.35(-1.62%) |
Apr 25, 2012 | 21.45 | 21.93 | 21.11 | 21.78 | 930,548 | -0.03(-0.12%) |
Apr 24, 2012 | 21.67 | 21.91 | 21.60 | 21.81 | 223,115 | +0.11(+0.53%) |
Apr 23, 2012 | 21.79 | 21.79 | 21.29 | 21.69 | 217,060 | -0.21(-0.96%) |
Apr 20, 2012 | 21.64 | 21.99 | 21.49 | 21.91 | 310,311 | +0.26(+1.22%) |
Apr 19, 2012 | 21.34 | 21.65 | 21.17 | 21.64 | 230,325 | +0.32(+1.49%) |
Apr 18, 2012 | 21.64 | 21.64 | 21.24 | 21.32 | 245,876 | -0.32(-1.46%) |
Apr 17, 2012 | 21.28 | 21.91 | 21.22 | 21.64 | 851,268 | +0.43(+2.03%) |
Apr 16, 2012 | 20.56 | 21.45 | 20.38 | 21.21 | 384,705 | +0.72(+3.52%) |
Apr 13, 2012 | 20.59 | 20.59 | 20.34 | 20.49 | 140,309 | -0.17(-0.81%) |
Apr 12, 2012 | 20.38 | 20.75 | 20.38 | 20.66 | 130,479 | +0.25(+1.21%) |
Apr 11, 2012 | 20.09 | 20.45 | 19.92 | 20.41 | 363,226 | +0.43(+2.16%) |
Apr 10, 2012 | 20.27 | 20.52 | 19.88 | 19.98 | 330,076 | -0.35(-1.73%) |
Apr 09, 2012 | 20.44 | 20.68 | 20.28 | 20.33 | 230,833 | -0.36(-1.74%) |
Apr 05, 2012 | 20.80 | 20.85 | 20.37 | 20.69 | 306,198 | -0.18(-0.84%) |
Apr 04, 2012 | 20.96 | 21.05 | 20.29 | 20.87 | 516,455 | -0.24(-1.13%) |
Apr 03, 2012 | 21.32 | 21.35 | 21.02 | 21.11 | 271,906 | -0.09(-0.42%) |
Apr 02, 2012 | 21.12 | 21.40 | 20.85 | 21.19 | 211,171 | +0.02(+0.08%) |
Mar 30, 2012 | 21.17 | 21.24 | 20.89 | 21.18 | 346,725 | +0.11(+0.54%) |
Mar 29, 2012 | 21.17 | 21.51 | 21.01 | 21.06 | 497,099 | -0.26(-1.24%) |
Mar 28, 2012 | 21.91 | 21.91 | 21.16 | 21.32 | 380,580 | -0.60(-2.73%) |
Mar 27, 2012 | 21.60 | 22.16 | 21.48 | 21.92 | 597,448 | +0.31(+1.42%) |
Mar 26, 2012 | 21.52 | 22.08 | 21.40 | 21.62 | 538,839 | +0.18(+0.82%) |
Mar 23, 2012 | 21.45 | 21.59 | 21.32 | 21.44 | 345,926 | -0.03(-0.12%) |
Mar 22, 2012 | 21.93 | 22.09 | 21.47 | 21.47 | 283,896 | -0.62(-2.79%) |
Mar 21, 2012 | 22.04 | 22.29 | 21.75 | 22.08 | 420,672 | +0.04(+0.16%) |
Mar 20, 2012 | 21.33 | 22.28 | 21.05 | 22.05 | 678,326 | +0.62(+2.92%) |
Mar 19, 2012 | 21.40 | 22.08 | 21.11 | 21.42 | 611,858 | +0.04(+0.16%) |
Mar 16, 2012 | 21.11 | 21.40 | 20.84 | 21.39 | 1,085,325 | +0.27(+1.29%) |
Mar 15, 2012 | 21.25 | 21.42 | 20.98 | 21.11 | 417,324 | -0.09(-0.42%) |
Mar 14, 2012 | 21.35 | 21.56 | 21.11 | 21.20 | 537,203 | -0.22(-1.03%) |
Mar 13, 2012 | 21.61 | 21.61 | 21.03 | 21.42 | 787,281 | +0.05(+0.25%) |
Mar 12, 2012 | 21.62 | 21.70 | 21.02 | 21.37 | 479,637 | -0.10(-0.45%) |
Mar 09, 2012 | 21.08 | 22.06 | 20.94 | 21.47 | 609,043 | +0.48(+2.31%) |
Mar 08, 2012 | 21.04 | 21.28 | 20.89 | 20.98 | 363,756 | +0.10(+0.46%) |
Mar 07, 2012 | 21.04 | 21.18 | 20.79 | 20.89 | 270,435 | -0.17(-0.79%) |
Mar 06, 2012 | 21.26 | 21.45 | 20.94 | 21.05 | 161,829 | -0.43(-2.01%) |
Mar 05, 2012 | 21.66 | 21.84 | 21.33 | 21.48 | 123,156 | -0.20(-0.93%) |
Mar 02, 2012 | 21.68 | 21.82 | 21.51 | 21.69 | 401,543 | -0.03(-0.12%) |