Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 19.10 | 19.14 | 18.72 | 18.81 | 954,282 | -0.26(-1.38%) |
May 30, 2012 | 19.09 | 19.20 | 19.00 | 19.08 | 535,450 | -0.20(-1.02%) |
May 29, 2012 | 19.62 | 19.62 | 19.17 | 19.27 | 664,346 | -0.21(-1.07%) |
May 25, 2012 | 19.51 | 19.71 | 19.46 | 19.48 | 522,928 | +0.18(+0.94%) |
May 24, 2012 | 19.42 | 19.44 | 19.24 | 19.30 | 441,625 | -0.08(-0.40%) |
May 23, 2012 | 19.36 | 19.40 | 19.16 | 19.38 | 454,663 | -0.10(-0.53%) |
May 22, 2012 | 19.40 | 19.66 | 19.38 | 19.48 | 430,929 | +0.07(+0.37%) |
May 21, 2012 | 19.29 | 19.44 | 19.20 | 19.41 | 248,346 | +0.10(+0.54%) |
May 18, 2012 | 19.48 | 19.49 | 19.27 | 19.31 | 418,148 | -0.01(-0.03%) |
May 17, 2012 | 19.43 | 19.50 | 19.31 | 19.31 | 920,246 | -0.12(-0.59%) |
May 16, 2012 | 19.48 | 19.62 | 19.40 | 19.43 | 541,660 | -0.11(-0.56%) |
May 15, 2012 | 19.37 | 19.72 | 19.30 | 19.54 | 711,660 | +0.13(+0.65%) |
May 14, 2012 | 19.56 | 19.61 | 19.30 | 19.41 | 760,926 | -0.32(-1.61%) |
May 11, 2012 | 19.51 | 19.86 | 19.50 | 19.73 | 572,387 | +0.16(+0.84%) |
May 10, 2012 | 19.55 | 19.65 | 19.42 | 19.56 | 746,102 | +0.03(+0.14%) |
May 09, 2012 | 19.60 | 19.73 | 19.51 | 19.54 | 749,064 | -0.28(-1.41%) |
May 08, 2012 | 19.97 | 19.97 | 19.50 | 19.82 | 842,276 | -0.29(-1.45%) |
May 07, 2012 | 19.91 | 20.13 | 19.84 | 20.11 | 842,268 | +0.15(+0.74%) |
May 04, 2012 | 20.21 | 20.24 | 19.94 | 19.96 | 1,435,372 | -0.38(-1.86%) |
May 03, 2012 | 20.41 | 20.51 | 20.16 | 20.34 | 1,139,507 | -0.02(-0.08%) |
May 02, 2012 | 20.28 | 20.44 | 20.14 | 20.35 | 1,015,019 | -0.04(-0.22%) |
May 01, 2012 | 20.46 | 20.61 | 20.36 | 20.40 | 708,257 | -0.07(-0.35%) |
Apr 30, 2012 | 20.49 | 20.55 | 20.34 | 20.47 | 539,896 | -0.07(-0.32%) |
Apr 27, 2012 | 20.48 | 20.59 | 20.42 | 20.53 | 749,352 | +0.18(+0.86%) |
Apr 26, 2012 | 20.44 | 20.52 | 20.29 | 20.36 | 888,893 | -0.17(-0.83%) |
Apr 25, 2012 | 20.85 | 20.97 | 19.99 | 20.53 | 2,810,554 | -1.11(-5.12%) |
Apr 24, 2012 | 21.59 | 21.91 | 21.42 | 21.64 | 680,900 | +0.05(+0.25%) |
Apr 23, 2012 | 21.48 | 21.62 | 21.21 | 21.58 | 729,943 | -0.16(-0.76%) |
Apr 20, 2012 | 21.96 | 21.99 | 21.70 | 21.75 | 672,720 | -0.09(-0.40%) |
Apr 19, 2012 | 22.00 | 22.05 | 21.67 | 21.83 | 821,182 | -0.15(-0.70%) |
Apr 18, 2012 | 21.99 | 22.23 | 21.95 | 21.99 | 674,318 | -0.09(-0.42%) |
Apr 17, 2012 | 21.99 | 22.25 | 21.92 | 22.08 | 693,515 | +0.35(+1.61%) |
Apr 16, 2012 | 21.74 | 21.97 | 21.67 | 21.73 | 593,701 | -0.01(-0.02%) |
Apr 13, 2012 | 21.97 | 22.00 | 21.57 | 21.73 | 734,315 | -0.27(-1.22%) |
Apr 12, 2012 | 21.75 | 22.12 | 21.74 | 22.00 | 644,592 | +0.34(+1.57%) |
Apr 11, 2012 | 21.27 | 21.78 | 21.24 | 21.66 | 703,991 | +0.44(+2.09%) |
Apr 10, 2012 | 21.43 | 21.47 | 21.14 | 21.22 | 673,649 | -0.33(-1.53%) |
Apr 09, 2012 | 21.52 | 21.61 | 21.44 | 21.55 | 438,342 | -0.22(-1.01%) |
Apr 05, 2012 | 21.93 | 22.09 | 21.69 | 21.77 | 602,207 | -0.19(-0.87%) |
Apr 04, 2012 | 21.68 | 22.06 | 21.67 | 21.96 | 694,442 | +0.01(+0.05%) |
Apr 03, 2012 | 22.15 | 22.22 | 21.80 | 21.95 | 750,144 | -0.21(-0.96%) |
Apr 02, 2012 | 21.71 | 22.25 | 21.65 | 22.16 | 836,137 | +0.39(+1.81%) |
Mar 30, 2012 | 21.59 | 21.87 | 21.47 | 21.77 | 994,146 | +0.21(+0.99%) |
Mar 29, 2012 | 21.37 | 21.57 | 21.09 | 21.55 | 1,051,146 | +0.07(+0.33%) |
Mar 28, 2012 | 21.19 | 21.54 | 21.19 | 21.48 | 649,060 | +0.27(+1.29%) |
Mar 27, 2012 | 21.35 | 21.35 | 21.07 | 21.21 | 431,282 | -0.13(-0.59%) |
Mar 26, 2012 | 21.16 | 21.40 | 21.09 | 21.33 | 486,144 | +0.31(+1.49%) |
Mar 23, 2012 | 20.93 | 21.04 | 20.86 | 21.02 | 481,203 | +0.09(+0.42%) |
Mar 22, 2012 | 20.88 | 20.98 | 20.79 | 20.93 | 577,431 | -0.11(-0.52%) |
Mar 21, 2012 | 21.20 | 21.25 | 21.01 | 21.04 | 577,637 | -0.19(-0.88%) |
Mar 20, 2012 | 21.36 | 21.36 | 21.03 | 21.23 | 603,460 | -0.22(-1.02%) |
Mar 19, 2012 | 21.25 | 21.65 | 21.17 | 21.45 | 761,283 | +0.06(+0.28%) |
Mar 16, 2012 | 21.35 | 21.60 | 21.30 | 21.39 | 781,208 | +0.07(+0.33%) |
Mar 15, 2012 | 21.11 | 21.54 | 21.05 | 21.32 | 761,013 | +0.33(+1.55%) |
Mar 14, 2012 | 21.37 | 21.49 | 20.86 | 20.99 | 876,129 | -0.38(-1.78%) |
Mar 13, 2012 | 20.79 | 21.45 | 20.78 | 21.37 | 958,963 | +0.56(+2.71%) |
Mar 12, 2012 | 20.64 | 20.83 | 20.57 | 20.81 | 490,141 | +0.14(+0.68%) |
Mar 09, 2012 | 20.69 | 20.77 | 20.59 | 20.67 | 529,495 | +0.08(+0.39%) |
Mar 08, 2012 | 20.72 | 20.72 | 20.42 | 20.59 | 733,841 | +0.10(+0.47%) |
Mar 07, 2012 | 20.46 | 20.59 | 20.27 | 20.49 | 480,911 | -0.02(-0.08%) |
Mar 06, 2012 | 20.55 | 20.80 | 20.45 | 20.51 | 782,575 | -0.23(-1.09%) |
Mar 05, 2012 | 20.58 | 20.79 | 20.49 | 20.74 | 464,553 | +0.02(+0.08%) |
Mar 02, 2012 | 20.74 | 20.92 | 20.65 | 20.72 | 552,066 | -0.01(-0.03%) |