Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.59 | 18.67 | 18.26 | 18.55 | 2,828,375 | +0.30(+1.63%) |
May 30, 2012 | 18.46 | 18.48 | 18.21 | 18.25 | 1,569,396 | -0.62(-3.29%) |
May 29, 2012 | 18.91 | 19.02 | 18.72 | 18.87 | 878,531 | -0.07(-0.38%) |
May 25, 2012 | 18.77 | 19.03 | 18.76 | 18.94 | 623,147 | +0.05(+0.25%) |
May 24, 2012 | 18.97 | 19.08 | 18.76 | 18.89 | 1,092,347 | +0.03(+0.18%) |
May 23, 2012 | 18.88 | 18.92 | 18.46 | 18.86 | 1,801,192 | -0.46(-2.37%) |
May 22, 2012 | 19.45 | 19.60 | 19.22 | 19.32 | 1,731,161 | +0.23(+1.21%) |
May 21, 2012 | 18.81 | 19.10 | 18.73 | 19.09 | 1,583,368 | +0.33(+1.74%) |
May 18, 2012 | 18.93 | 18.97 | 18.69 | 18.76 | 1,542,308 | -0.01(-0.05%) |
May 17, 2012 | 18.92 | 19.01 | 18.73 | 18.77 | 1,070,752 | -0.19(-1.01%) |
May 16, 2012 | 19.21 | 19.34 | 18.96 | 18.96 | 1,329,621 | -0.16(-0.83%) |
May 15, 2012 | 19.31 | 19.44 | 19.08 | 19.12 | 1,378,333 | -0.52(-2.63%) |
May 14, 2012 | 19.48 | 19.76 | 19.44 | 19.63 | 1,451,146 | -0.50(-2.48%) |
May 11, 2012 | 20.05 | 20.39 | 20.03 | 20.13 | 1,651,272 | +0.20(+1.03%) |
May 10, 2012 | 20.13 | 20.17 | 19.85 | 19.93 | 1,280,109 | +0.02(+0.12%) |
May 09, 2012 | 19.70 | 20.05 | 19.63 | 19.90 | 1,306,542 | -0.30(-1.48%) |
May 08, 2012 | 20.26 | 20.29 | 19.90 | 20.20 | 1,342,912 | -0.09(-0.46%) |
May 07, 2012 | 19.99 | 20.31 | 19.97 | 20.30 | 1,050,377 | +0.41(+2.04%) |
May 04, 2012 | 20.17 | 20.24 | 19.84 | 19.89 | 880,901 | -0.50(-2.47%) |
May 03, 2012 | 20.58 | 20.65 | 20.35 | 20.39 | 920,306 | -0.15(-0.73%) |
May 02, 2012 | 20.42 | 20.54 | 20.31 | 20.54 | 1,706,388 | -0.31(-1.47%) |
May 01, 2012 | 20.79 | 20.90 | 20.68 | 20.85 | 1,298,528 | +0.09(+0.45%) |
Apr 30, 2012 | 20.75 | 20.84 | 20.61 | 20.76 | 714,762 | -0.12(-0.58%) |
Apr 27, 2012 | 20.96 | 21.02 | 20.80 | 20.88 | 1,144,366 | +0.36(+1.75%) |
Apr 26, 2012 | 20.17 | 20.54 | 20.10 | 20.52 | 723,802 | +0.21(+1.03%) |
Apr 25, 2012 | 20.48 | 20.55 | 20.17 | 20.31 | 751,714 | +0.33(+1.66%) |
Apr 24, 2012 | 19.85 | 20.14 | 19.82 | 19.98 | 914,733 | +0.23(+1.16%) |
Apr 23, 2012 | 19.74 | 19.78 | 19.53 | 19.75 | 1,074,906 | -0.53(-2.60%) |
Apr 20, 2012 | 20.17 | 20.48 | 20.16 | 20.28 | 980,411 | +0.43(+2.16%) |
Apr 19, 2012 | 19.99 | 20.14 | 19.77 | 19.85 | 1,435,782 | -0.44(-2.16%) |
Apr 18, 2012 | 20.27 | 20.46 | 20.24 | 20.29 | 647,730 | -0.24(-1.18%) |
Apr 17, 2012 | 20.54 | 20.62 | 20.34 | 20.53 | 1,075,003 | +0.48(+2.37%) |
Apr 16, 2012 | 20.21 | 20.23 | 19.90 | 20.05 | 1,120,599 | +0.36(+1.82%) |
Apr 13, 2012 | 20.05 | 20.06 | 19.64 | 19.70 | 2,112,908 | -0.61(-3.03%) |
Apr 12, 2012 | 19.97 | 20.34 | 19.97 | 20.31 | 1,418,366 | +0.28(+1.40%) |
Apr 11, 2012 | 20.27 | 20.37 | 20.01 | 20.03 | 1,552,271 | -0.02(-0.12%) |
Apr 10, 2012 | 20.48 | 20.55 | 19.97 | 20.05 | 3,234,658 | -0.69(-3.32%) |
Apr 09, 2012 | 20.61 | 20.85 | 20.55 | 20.74 | 782,067 | -0.08(-0.40%) |
Apr 05, 2012 | 20.78 | 20.99 | 20.77 | 20.83 | 851,647 | -0.25(-1.17%) |
Apr 04, 2012 | 21.24 | 21.30 | 20.95 | 21.07 | 1,384,810 | -0.57(-2.65%) |
Apr 03, 2012 | 21.94 | 22.00 | 21.49 | 21.65 | 1,094,411 | -0.23(-1.04%) |
Apr 02, 2012 | 21.60 | 21.97 | 21.54 | 21.88 | 1,705,827 | +0.07(+0.30%) |
Mar 30, 2012 | 21.81 | 21.89 | 21.59 | 21.81 | 1,401,039 | +0.12(+0.56%) |
Mar 29, 2012 | 21.54 | 21.70 | 21.45 | 21.69 | 1,249,477 | -0.20(-0.92%) |
Mar 28, 2012 | 22.22 | 22.23 | 21.77 | 21.89 | 1,736,242 | -0.11(-0.49%) |
Mar 27, 2012 | 22.12 | 22.19 | 21.96 | 22.00 | 2,793,204 | -0.61(-2.72%) |
Mar 26, 2012 | 22.42 | 22.63 | 22.37 | 22.61 | 1,325,832 | +0.58(+2.64%) |
Mar 23, 2012 | 21.78 | 22.06 | 21.61 | 22.03 | 2,479,400 | -0.01(-0.06%) |
Mar 22, 2012 | 21.83 | 22.07 | 21.76 | 22.04 | 1,547,827 | -0.39(-1.74%) |
Mar 21, 2012 | 22.53 | 22.56 | 22.32 | 22.43 | 1,159,267 | -0.27(-1.21%) |
Mar 20, 2012 | 22.71 | 23.03 | 22.52 | 22.71 | 934,189 | -0.32(-1.40%) |
Mar 19, 2012 | 22.81 | 23.13 | 22.80 | 23.03 | 1,482,995 | +0.37(+1.62%) |
Mar 16, 2012 | 22.50 | 22.83 | 22.46 | 22.66 | 1,187,799 | +0.31(+1.38%) |
Mar 15, 2012 | 22.35 | 22.42 | 22.10 | 22.35 | 1,236,620 | +0.29(+1.33%) |
Mar 14, 2012 | 22.34 | 22.46 | 21.99 | 22.06 | 3,244,063 | -0.39(-1.72%) |
Mar 13, 2012 | 22.08 | 22.45 | 22.04 | 22.45 | 1,319,536 | +0.34(+1.54%) |
Mar 12, 2012 | 21.73 | 22.14 | 21.71 | 22.11 | 2,272,525 | +0.41(+1.91%) |
Mar 09, 2012 | 21.70 | 21.82 | 21.61 | 21.69 | 1,243,320 | -0.17(-0.79%) |
Mar 08, 2012 | 21.54 | 21.92 | 21.48 | 21.87 | 1,955,670 | +0.80(+3.78%) |
Mar 07, 2012 | 21.00 | 21.14 | 20.90 | 21.07 | 1,113,322 | +0.01(+0.07%) |
Mar 06, 2012 | 21.18 | 21.26 | 20.96 | 21.06 | 1,777,919 | -0.52(-2.42%) |
Mar 05, 2012 | 21.59 | 21.62 | 21.46 | 21.58 | 1,046,279 | +0.08(+0.39%) |
Mar 02, 2012 | 21.62 | 21.64 | 21.45 | 21.49 | 1,479,619 | -0.44(-2.02%) |