Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 19.90 | 19.92 | 19.84 | 19.90 | 14,366 | +0.02(+0.10%) |
May 30, 2012 | 19.94 | 19.95 | 19.87 | 19.88 | 4,754 | -0.05(-0.25%) |
May 29, 2012 | 19.94 | 19.94 | 19.81 | 19.93 | 18,615 | -0.07(-0.35%) |
May 28, 2012 | 20.19 | 20.27 | 20.00 | 20.00 | 8,361 | -0.09(-0.45%) |
May 25, 2012 | 20.02 | 20.09 | 20.02 | 20.09 | 2,500 | +0.02(+0.10%) |
May 24, 2012 | 19.89 | 20.10 | 19.85 | 20.07 | 58,808 | +0.02(+0.10%) |
May 23, 2012 | 20.00 | 20.05 | 19.96 | 20.05 | 8,726 | +0.04(+0.20%) |
May 22, 2012 | 20.10 | 20.10 | 19.99 | 20.01 | 9,950 | -0.06(-0.30%) |
May 18, 2012 | 20.07 | 20.07 | 20.07 | 0 | +0.08(+0.40%) | |
May 17, 2012 | 20.05 | 20.05 | 19.98 | 19.99 | 9,058 | -0.04(-0.20%) |
May 16, 2012 | 20.00 | 20.31 | 19.98 | 20.03 | 11,025 | -0.01(-0.05%) |
May 15, 2012 | 20.08 | 20.08 | 20.02 | 20.04 | 9,916 | -0.02(-0.10%) |
May 14, 2012 | 20.08 | 20.08 | 20.04 | 20.06 | 8,633 | +0.00(+0.00%) |
May 11, 2012 | 20.08 | 20.08 | 20.00 | 20.06 | 14,155 | -0.02(-0.10%) |
May 10, 2012 | 20.07 | 20.08 | 20.06 | 20.08 | 3,428 | -0.07(-0.35%) |
May 09, 2012 | 20.00 | 20.15 | 20.00 | 20.15 | 9,421 | +0.15(+0.75%) |
May 08, 2012 | 20.02 | 20.07 | 20.00 | 20.00 | 11,037 | +0.01(+0.05%) |
May 07, 2012 | 20.06 | 20.06 | 19.96 | 19.99 | 4,892 | -0.07(-0.35%) |
May 04, 2012 | 20.07 | 20.07 | 20.02 | 20.06 | 13,164 | +0.02(+0.10%) |
May 03, 2012 | 20.03 | 20.04 | 20.03 | 20.04 | 13,860 | +0.02(+0.10%) |
May 02, 2012 | 20.05 | 20.05 | 20.00 | 20.02 | 12,647 | -0.02(-0.10%) |
May 01, 2012 | 20.06 | 20.06 | 20.02 | 20.04 | 14,374 | +0.05(+0.25%) |
Apr 30, 2012 | 19.97 | 20.00 | 19.97 | 19.99 | 23,282 | +0.02(+0.10%) |
Apr 27, 2012 | 19.95 | 19.97 | 19.87 | 19.97 | 15,796 | +0.06(+0.30%) |
Apr 26, 2012 | 19.94 | 19.96 | 19.91 | 19.91 | 58,674 | +0.11(+0.56%) |
Apr 25, 2012 | 19.91 | 19.93 | 19.80 | 19.80 | 17,559 | -0.18(-0.90%) |
Apr 24, 2012 | 20.01 | 20.01 | 19.97 | 19.98 | 8,628 | +0.01(+0.05%) |
Apr 23, 2012 | 20.00 | 20.00 | 19.92 | 19.97 | 9,762 | -0.04(-0.20%) |
Apr 20, 2012 | 20.10 | 20.10 | 19.99 | 20.01 | 34,822 | +0.00(+0.00%) |
Apr 19, 2012 | 19.98 | 20.01 | 19.96 | 20.01 | 6,333 | +0.04(+0.20%) |
Apr 18, 2012 | 19.99 | 19.99 | 19.96 | 19.97 | 14,050 | -0.05(-0.25%) |
Apr 17, 2012 | 20.00 | 20.02 | 19.95 | 20.02 | 20,654 | +0.01(+0.05%) |
Apr 16, 2012 | 20.00 | 20.01 | 19.95 | 20.01 | 27,530 | +0.03(+0.15%) |
Apr 13, 2012 | 19.98 | 19.99 | 19.97 | 19.98 | 9,815 | -0.01(-0.05%) |
Apr 12, 2012 | 20.02 | 20.08 | 19.95 | 19.99 | 9,275 | +0.03(+0.15%) |
Apr 11, 2012 | 19.96 | 19.98 | 19.96 | 19.96 | 29,126 | +0.04(+0.20%) |
Apr 10, 2012 | 20.00 | 20.00 | 19.92 | 19.92 | 3,861 | -0.07(-0.35%) |
Apr 09, 2012 | 20.00 | 20.00 | 19.97 | 19.99 | 39,716 | -0.01(-0.05%) |
Apr 05, 2012 | 20.01 | 20.01 | 19.99 | 20.00 | 8,250 | +0.02(+0.10%) |
Apr 04, 2012 | 20.00 | 20.01 | 19.95 | 19.98 | 6,625 | -0.04(-0.20%) |
Apr 03, 2012 | 20.05 | 20.05 | 20.00 | 20.02 | 33,165 | +0.01(+0.05%) |
Apr 02, 2012 | 20.00 | 20.04 | 20.00 | 20.01 | 5,620 | +0.02(+0.10%) |
Mar 30, 2012 | 20.05 | 20.05 | 19.99 | 19.99 | 3,682 | +0.02(+0.10%) |