Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 19.89 | 20.07 | 19.75 | 19.84 | 593,610 | -0.09(-0.46%) |
May 30, 2012 | 19.98 | 20.02 | 19.77 | 19.93 | 261,231 | -0.22(-1.08%) |
May 29, 2012 | 20.12 | 20.18 | 19.88 | 20.15 | 281,369 | +0.12(+0.62%) |
May 25, 2012 | 19.92 | 20.05 | 19.66 | 20.02 | 243,244 | +0.07(+0.33%) |
May 24, 2012 | 19.86 | 19.97 | 19.57 | 19.96 | 263,572 | +0.12(+0.63%) |
May 23, 2012 | 19.54 | 19.94 | 19.33 | 19.83 | 323,075 | +0.16(+0.84%) |
May 22, 2012 | 19.63 | 20.00 | 19.51 | 19.67 | 754,167 | +0.09(+0.44%) |
May 21, 2012 | 19.33 | 19.72 | 19.25 | 19.58 | 579,725 | +0.30(+1.57%) |
May 18, 2012 | 19.52 | 19.95 | 19.28 | 19.28 | 920,094 | -0.28(-1.41%) |
May 17, 2012 | 19.70 | 19.92 | 19.55 | 19.56 | 775,755 | -0.14(-0.70%) |
May 16, 2012 | 20.09 | 20.10 | 19.65 | 19.69 | 446,605 | -0.41(-2.03%) |
May 15, 2012 | 20.45 | 20.49 | 20.04 | 20.10 | 495,325 | -0.38(-1.83%) |
May 14, 2012 | 20.82 | 20.90 | 20.40 | 20.48 | 735,023 | -0.51(-2.44%) |
May 11, 2012 | 20.85 | 20.99 | 20.83 | 20.99 | 697,151 | +0.05(+0.25%) |
May 10, 2012 | 20.65 | 21.05 | 20.54 | 20.94 | 877,740 | +0.31(+1.50%) |
May 09, 2012 | 19.50 | 20.89 | 19.29 | 20.63 | 1,873,292 | +0.92(+4.67%) |
May 08, 2012 | 19.52 | 19.78 | 19.42 | 19.71 | 1,111,617 | +0.08(+0.40%) |
May 07, 2012 | 19.31 | 19.71 | 19.19 | 19.63 | 871,109 | +0.33(+1.70%) |
May 04, 2012 | 19.75 | 19.75 | 19.08 | 19.30 | 2,652,425 | -0.56(-2.82%) |
May 03, 2012 | 20.53 | 20.66 | 19.66 | 19.86 | 1,269,711 | -0.70(-3.42%) |
May 02, 2012 | 20.69 | 20.69 | 20.35 | 20.56 | 770,598 | -0.20(-0.98%) |
May 01, 2012 | 20.90 | 21.06 | 20.70 | 20.77 | 734,306 | -0.16(-0.75%) |
Apr 30, 2012 | 20.26 | 20.95 | 20.19 | 20.92 | 1,008,603 | +0.61(+3.01%) |
Apr 27, 2012 | 20.35 | 20.41 | 20.19 | 20.31 | 342,304 | +0.01(+0.03%) |
Apr 26, 2012 | 20.12 | 20.40 | 20.12 | 20.31 | 237,760 | +0.11(+0.52%) |
Apr 25, 2012 | 20.10 | 20.31 | 19.83 | 20.20 | 217,299 | +0.28(+1.39%) |
Apr 24, 2012 | 19.77 | 20.07 | 19.60 | 19.92 | 380,601 | +0.21(+1.07%) |
Apr 23, 2012 | 20.04 | 20.21 | 19.37 | 19.71 | 956,250 | -0.59(-2.92%) |
Apr 20, 2012 | 20.67 | 20.73 | 20.14 | 20.31 | 862,117 | -0.09(-0.45%) |
Apr 19, 2012 | 20.14 | 20.52 | 19.99 | 20.40 | 910,237 | +0.30(+1.47%) |
Apr 18, 2012 | 20.04 | 20.33 | 19.93 | 20.10 | 1,056,200 | +0.43(+2.17%) |
Apr 17, 2012 | 18.83 | 19.71 | 18.46 | 19.67 | 1,861,305 | +0.20(+1.05%) |
Apr 16, 2012 | 19.13 | 19.65 | 19.13 | 19.47 | 432,241 | -0.05(-0.27%) |
Apr 13, 2012 | 19.56 | 19.61 | 19.40 | 19.52 | 416,581 | -0.12(-0.64%) |
Apr 12, 2012 | 19.62 | 19.72 | 19.51 | 19.65 | 751,439 | +0.02(+0.10%) |
Apr 11, 2012 | 19.31 | 19.64 | 19.15 | 19.63 | 552,185 | +0.49(+2.58%) |
Apr 10, 2012 | 19.29 | 19.52 | 18.96 | 19.13 | 429,283 | -0.16(-0.85%) |
Apr 09, 2012 | 19.03 | 19.37 | 19.03 | 19.30 | 309,221 | +0.00(+0.00%) |
Apr 05, 2012 | 18.95 | 19.59 | 18.89 | 19.30 | 622,904 | +0.25(+1.31%) |
Apr 04, 2012 | 19.08 | 19.28 | 18.90 | 19.05 | 580,739 | -0.20(-1.03%) |
Apr 03, 2012 | 19.19 | 19.58 | 19.09 | 19.25 | 1,603,529 | +0.03(+0.17%) |
Apr 02, 2012 | 19.15 | 19.54 | 19.04 | 19.21 | 1,284,360 | +0.04(+0.21%) |
Mar 30, 2012 | 19.64 | 19.70 | 19.10 | 19.17 | 626,140 | -0.34(-1.72%) |
Mar 29, 2012 | 19.46 | 19.58 | 19.25 | 19.51 | 343,865 | -0.02(-0.10%) |
Mar 28, 2012 | 19.39 | 19.75 | 19.39 | 19.53 | 470,312 | +0.13(+0.64%) |
Mar 27, 2012 | 19.67 | 19.77 | 19.32 | 19.40 | 308,712 | -0.28(-1.44%) |
Mar 26, 2012 | 19.23 | 19.74 | 19.19 | 19.69 | 458,555 | +0.57(+2.96%) |
Mar 23, 2012 | 19.21 | 19.26 | 19.01 | 19.12 | 208,537 | -0.07(-0.38%) |
Mar 22, 2012 | 19.25 | 19.50 | 19.15 | 19.19 | 326,142 | -0.20(-1.05%) |
Mar 21, 2012 | 19.12 | 19.65 | 19.07 | 19.40 | 469,714 | +0.32(+1.69%) |
Mar 20, 2012 | 19.03 | 19.48 | 19.02 | 19.08 | 466,031 | -0.01(-0.07%) |
Mar 19, 2012 | 18.85 | 19.33 | 18.76 | 19.09 | 406,195 | +0.19(+1.01%) |
Mar 16, 2012 | 18.81 | 18.90 | 18.59 | 18.90 | 809,481 | +0.09(+0.46%) |
Mar 15, 2012 | 18.75 | 18.88 | 18.66 | 18.81 | 145,911 | -0.02(-0.11%) |
Mar 14, 2012 | 18.90 | 19.06 | 18.79 | 18.83 | 169,020 | -0.12(-0.62%) |
Mar 13, 2012 | 18.94 | 19.27 | 18.76 | 18.95 | 289,981 | +0.09(+0.49%) |
Mar 12, 2012 | 18.85 | 19.06 | 18.78 | 18.86 | 145,735 | -0.06(-0.31%) |
Mar 09, 2012 | 18.77 | 19.18 | 18.54 | 18.92 | 533,489 | +0.13(+0.70%) |
Mar 08, 2012 | 18.63 | 18.81 | 18.42 | 18.79 | 277,150 | +0.27(+1.46%) |
Mar 07, 2012 | 18.74 | 18.88 | 18.42 | 18.52 | 621,450 | -0.17(-0.92%) |
Mar 06, 2012 | 19.00 | 19.11 | 18.60 | 18.69 | 235,594 | -0.48(-2.51%) |
Mar 05, 2012 | 18.66 | 19.17 | 18.42 | 19.17 | 186,475 | +0.41(+2.17%) |
Mar 02, 2012 | 18.61 | 19.10 | 18.61 | 18.76 | 327,304 | +0.16(+0.85%) |