Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.17 | 18.22 | 17.96 | 18.19 | 128,809 | +0.01(+0.06%) |
May 30, 2012 | 18.28 | 18.28 | 18.17 | 18.17 | 64,583 | -0.26(-1.42%) |
May 29, 2012 | 18.46 | 18.49 | 18.36 | 18.44 | 54,064 | +0.04(+0.19%) |
May 25, 2012 | 18.41 | 18.44 | 18.38 | 18.40 | 36,435 | -0.01(-0.04%) |
May 24, 2012 | 18.43 | 18.46 | 18.35 | 18.41 | 82,763 | -0.01(-0.05%) |
May 23, 2012 | 18.41 | 18.46 | 18.31 | 18.42 | 129,221 | -0.05(-0.25%) |
May 22, 2012 | 18.59 | 18.64 | 18.46 | 18.46 | 98,926 | -0.16(-0.85%) |
May 21, 2012 | 18.54 | 18.64 | 18.54 | 18.62 | 399,851 | +0.08(+0.45%) |
May 18, 2012 | 18.57 | 18.64 | 18.49 | 18.54 | 111,892 | -0.06(-0.30%) |
May 17, 2012 | 18.64 | 18.69 | 18.59 | 18.59 | 103,034 | -0.08(-0.45%) |
May 16, 2012 | 18.65 | 18.73 | 18.63 | 18.68 | 31,251 | -0.01(-0.05%) |
May 15, 2012 | 18.82 | 18.82 | 18.69 | 18.69 | 143,588 | -0.15(-0.79%) |
May 14, 2012 | 18.87 | 18.88 | 18.83 | 18.84 | 51,932 | -0.18(-0.93%) |
May 11, 2012 | 19.00 | 19.09 | 19.00 | 19.01 | 32,459 | -0.10(-0.55%) |
May 10, 2012 | 18.97 | 19.14 | 18.91 | 19.12 | 96,384 | +0.08(+0.40%) |
May 09, 2012 | 19.08 | 19.08 | 18.97 | 19.04 | 29,896 | -0.14(-0.73%) |
May 08, 2012 | 19.22 | 19.23 | 19.15 | 19.18 | 41,359 | -0.11(-0.58%) |
May 07, 2012 | 19.25 | 19.31 | 19.22 | 19.29 | 42,674 | +0.01(+0.05%) |
May 04, 2012 | 19.39 | 19.39 | 19.28 | 19.28 | 23,155 | -0.10(-0.53%) |
May 03, 2012 | 19.44 | 19.44 | 19.35 | 19.39 | 43,336 | -0.04(-0.21%) |
May 02, 2012 | 19.40 | 19.45 | 19.40 | 19.43 | 34,747 | -0.05(-0.26%) |
May 01, 2012 | 19.43 | 19.49 | 19.43 | 19.48 | 81,103 | +0.03(+0.14%) |
Apr 30, 2012 | 19.47 | 19.51 | 19.44 | 19.45 | 47,247 | -0.04(-0.19%) |
Apr 27, 2012 | 19.48 | 19.50 | 19.43 | 19.49 | 194,468 | +0.05(+0.25%) |
Apr 26, 2012 | 19.31 | 19.44 | 19.31 | 19.44 | 920,644 | +0.09(+0.47%) |
Apr 25, 2012 | 19.33 | 19.37 | 19.31 | 19.35 | 18,223 | +0.07(+0.34%) |
Apr 24, 2012 | 19.30 | 19.31 | 19.27 | 19.28 | 21,391 | +0.03(+0.14%) |
Apr 23, 2012 | 19.27 | 19.28 | 19.22 | 19.26 | 22,930 | -0.07(-0.34%) |
Apr 20, 2012 | 19.27 | 19.37 | 19.27 | 19.32 | 33,028 | +0.03(+0.15%) |
Apr 19, 2012 | 19.27 | 19.29 | 19.25 | 19.29 | 71,737 | +0.00(+0.00%) |
Apr 18, 2012 | 19.33 | 19.34 | 19.28 | 19.29 | 23,919 | -0.07(-0.38%) |
Apr 17, 2012 | 19.32 | 19.39 | 19.32 | 19.37 | 53,193 | +0.07(+0.34%) |
Apr 16, 2012 | 19.27 | 19.31 | 19.26 | 19.30 | 116,362 | -0.02(-0.10%) |
Apr 13, 2012 | 19.31 | 19.39 | 19.20 | 19.32 | 83,655 | -0.09(-0.48%) |
Apr 12, 2012 | 19.40 | 19.41 | 19.32 | 19.41 | 39,608 | +0.16(+0.82%) |
Apr 11, 2012 | 19.29 | 19.29 | 19.23 | 19.26 | 41,214 | +0.05(+0.24%) |
Apr 10, 2012 | 19.32 | 19.32 | 19.16 | 19.21 | 48,767 | -0.16(-0.82%) |
Apr 09, 2012 | 19.36 | 19.39 | 19.31 | 19.37 | 14,496 | -0.04(-0.19%) |
Apr 05, 2012 | 19.39 | 19.45 | 19.36 | 19.40 | 28,267 | +0.00(+0.00%) |
Apr 04, 2012 | 19.39 | 19.47 | 19.38 | 19.40 | 67,788 | -0.12(-0.62%) |
Apr 03, 2012 | 19.66 | 19.66 | 19.49 | 19.53 | 19,695 | -0.06(-0.28%) |
Apr 02, 2012 | 19.44 | 19.61 | 19.44 | 19.58 | 34,567 | +0.09(+0.48%) |
Mar 30, 2012 | 19.48 | 19.53 | 19.46 | 19.49 | 62,018 | +0.07(+0.34%) |
Mar 29, 2012 | 19.40 | 19.43 | 19.35 | 19.42 | 526,557 | -0.06(-0.29%) |
Mar 28, 2012 | 19.46 | 19.51 | 19.41 | 19.48 | 47,508 | -0.08(-0.42%) |
Mar 27, 2012 | 19.53 | 19.58 | 19.50 | 19.56 | 1,017,841 | +0.03(+0.14%) |
Mar 26, 2012 | 19.48 | 19.55 | 19.47 | 19.53 | 268,892 | +0.12(+0.61%) |
Mar 23, 2012 | 19.40 | 19.47 | 19.38 | 19.42 | 26,613 | +0.05(+0.25%) |
Mar 22, 2012 | 19.36 | 19.41 | 19.31 | 19.37 | 140,595 | -0.15(-0.76%) |
Mar 21, 2012 | 19.40 | 19.54 | 19.40 | 19.52 | 91,661 | +0.04(+0.22%) |
Mar 20, 2012 | 19.45 | 19.54 | 19.43 | 19.47 | 60,293 | -0.12(-0.60%) |
Mar 19, 2012 | 19.58 | 19.64 | 19.56 | 19.59 | 20,649 | +0.03(+0.14%) |
Mar 16, 2012 | 19.53 | 19.63 | 19.51 | 19.56 | 95,849 | +0.05(+0.24%) |
Mar 15, 2012 | 19.41 | 19.56 | 19.41 | 19.52 | 41,170 | +0.08(+0.43%) |
Mar 14, 2012 | 19.49 | 19.52 | 19.40 | 19.43 | 48,898 | -0.14(-0.71%) |
Mar 13, 2012 | 19.57 | 19.60 | 19.49 | 19.57 | 105,844 | +0.03(+0.14%) |
Mar 12, 2012 | 19.63 | 19.63 | 19.53 | 19.54 | 26,447 | -0.08(-0.43%) |
Mar 09, 2012 | 19.73 | 19.73 | 19.63 | 19.63 | 65,484 | -0.09(-0.47%) |
Mar 08, 2012 | 19.67 | 19.74 | 19.64 | 19.72 | 209,035 | +0.15(+0.76%) |
Mar 07, 2012 | 19.40 | 19.58 | 19.40 | 19.57 | 196,366 | +0.16(+0.81%) |
Mar 06, 2012 | 19.53 | 19.53 | 19.40 | 19.41 | 29,021 | -0.25(-1.27%) |
Mar 05, 2012 | 19.69 | 19.69 | 19.58 | 19.67 | 36,121 | -0.03(-0.14%) |
Mar 02, 2012 | 19.73 | 19.76 | 19.68 | 19.69 | 137,619 | -0.08(-0.42%) |