Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.13 | 18.29 | 17.98 | 18.15 | 363,109 | +0.10(+0.55%) |
May 30, 2012 | 18.10 | 18.25 | 17.76 | 18.05 | 105,215 | -0.21(-1.15%) |
May 29, 2012 | 18.21 | 18.32 | 17.93 | 18.26 | 86,479 | +0.25(+1.39%) |
May 25, 2012 | 18.13 | 18.28 | 17.88 | 18.01 | 121,246 | -0.08(-0.44%) |
May 24, 2012 | 18.38 | 18.41 | 17.88 | 18.09 | 124,546 | -0.31(-1.68%) |
May 23, 2012 | 17.73 | 18.48 | 17.67 | 18.40 | 267,395 | +0.50(+2.79%) |
May 22, 2012 | 18.46 | 18.55 | 17.80 | 17.90 | 217,236 | -0.55(-2.98%) |
May 21, 2012 | 18.31 | 18.72 | 17.99 | 18.45 | 185,817 | +0.22(+1.21%) |
May 18, 2012 | 18.33 | 18.83 | 18.02 | 18.23 | 244,706 | -0.15(-0.82%) |
May 17, 2012 | 18.61 | 18.76 | 18.37 | 18.38 | 161,721 | -0.25(-1.34%) |
May 16, 2012 | 18.74 | 19.07 | 18.62 | 18.63 | 227,834 | -0.07(-0.37%) |
May 15, 2012 | 18.27 | 18.86 | 18.27 | 18.70 | 147,506 | +0.39(+2.13%) |
May 14, 2012 | 18.48 | 18.88 | 17.66 | 18.31 | 213,371 | -0.45(-2.40%) |
May 11, 2012 | 18.77 | 19.00 | 18.46 | 18.76 | 131,718 | -0.15(-0.79%) |
May 10, 2012 | 19.21 | 19.27 | 18.82 | 18.91 | 269,504 | -0.20(-1.05%) |
May 09, 2012 | 18.84 | 19.22 | 18.84 | 19.11 | 125,446 | -0.04(-0.21%) |
May 08, 2012 | 18.85 | 19.41 | 18.85 | 19.15 | 186,554 | +0.12(+0.63%) |
May 07, 2012 | 18.95 | 19.10 | 18.68 | 19.03 | 351,308 | -0.07(-0.37%) |
May 04, 2012 | 18.95 | 19.29 | 18.76 | 19.10 | 221,107 | +0.01(+0.05%) |
May 03, 2012 | 19.51 | 19.98 | 18.82 | 19.09 | 261,633 | -0.58(-2.95%) |
May 02, 2012 | 19.42 | 19.84 | 19.32 | 19.67 | 223,813 | +0.02(+0.10%) |
May 01, 2012 | 20.02 | 20.50 | 19.63 | 19.65 | 208,351 | -0.27(-1.36%) |
Apr 30, 2012 | 19.87 | 20.04 | 19.67 | 19.92 | 206,443 | -0.01(-0.05%) |
Apr 27, 2012 | 19.58 | 20.09 | 19.41 | 19.93 | 129,581 | +0.37(+1.89%) |
Apr 26, 2012 | 19.23 | 19.71 | 19.23 | 19.56 | 228,689 | +0.26(+1.35%) |
Apr 25, 2012 | 19.65 | 19.69 | 19.28 | 19.30 | 231,931 | -0.03(-0.16%) |
Apr 24, 2012 | 19.31 | 19.51 | 19.20 | 19.33 | 328,353 | -0.02(-0.10%) |
Apr 23, 2012 | 18.96 | 19.47 | 18.63 | 19.35 | 290,567 | +0.02(+0.10%) |
Apr 20, 2012 | 19.84 | 19.84 | 19.23 | 19.33 | 306,122 | -0.12(-0.62%) |
Apr 19, 2012 | 19.95 | 20.18 | 19.42 | 19.45 | 293,972 | -0.55(-2.75%) |
Apr 18, 2012 | 19.93 | 20.14 | 19.56 | 20.00 | 282,804 | -0.05(-0.25%) |
Apr 17, 2012 | 20.08 | 20.42 | 20.01 | 20.05 | 214,227 | +0.22(+1.11%) |
Apr 16, 2012 | 20.02 | 20.05 | 19.52 | 19.83 | 410,780 | -0.17(-0.85%) |
Apr 13, 2012 | 20.24 | 20.27 | 19.76 | 20.00 | 132,026 | -0.39(-1.91%) |
Apr 12, 2012 | 20.05 | 20.71 | 20.05 | 20.39 | 182,306 | +0.28(+1.39%) |
Apr 11, 2012 | 19.72 | 20.19 | 19.67 | 20.11 | 226,814 | +0.62(+3.18%) |
Apr 10, 2012 | 20.02 | 20.21 | 19.35 | 19.49 | 354,174 | -0.54(-2.70%) |
Apr 09, 2012 | 19.92 | 20.41 | 19.82 | 20.03 | 288,610 | -0.40(-1.96%) |
Apr 05, 2012 | 20.34 | 20.52 | 20.20 | 20.43 | 152,486 | -0.07(-0.34%) |
Apr 04, 2012 | 20.87 | 20.93 | 20.30 | 20.50 | 128,535 | -0.69(-3.26%) |
Apr 03, 2012 | 21.45 | 21.51 | 21.00 | 21.19 | 151,451 | -0.29(-1.35%) |
Apr 02, 2012 | 21.34 | 21.68 | 21.02 | 21.48 | 383,391 | +0.09(+0.42%) |
Mar 30, 2012 | 22.00 | 22.23 | 21.20 | 21.39 | 327,016 | -0.37(-1.70%) |
Mar 29, 2012 | 21.93 | 22.15 | 21.48 | 21.76 | 102,034 | -0.27(-1.23%) |
Mar 28, 2012 | 22.24 | 22.31 | 21.50 | 22.03 | 165,413 | -0.13(-0.59%) |
Mar 27, 2012 | 23.55 | 23.63 | 22.02 | 22.16 | 1,474,779 | -1.40(-5.94%) |
Mar 26, 2012 | 23.09 | 23.93 | 23.09 | 23.56 | 135,741 | +0.67(+2.93%) |
Mar 23, 2012 | 22.72 | 23.00 | 22.59 | 22.89 | 156,056 | +0.13(+0.57%) |
Mar 22, 2012 | 22.60 | 22.97 | 22.46 | 22.76 | 113,710 | -0.14(-0.61%) |
Mar 21, 2012 | 23.08 | 23.62 | 22.88 | 22.90 | 174,400 | -0.08(-0.35%) |
Mar 20, 2012 | 23.15 | 23.24 | 22.67 | 22.98 | 82,747 | -0.39(-1.67%) |
Mar 19, 2012 | 23.04 | 23.81 | 22.83 | 23.37 | 113,126 | +0.21(+0.91%) |
Mar 16, 2012 | 23.15 | 23.64 | 23.05 | 23.16 | 279,842 | +0.12(+0.52%) |
Mar 15, 2012 | 22.84 | 23.21 | 22.61 | 23.04 | 69,854 | +0.25(+1.10%) |
Mar 14, 2012 | 23.59 | 23.88 | 22.50 | 22.79 | 115,373 | -0.89(-3.76%) |
Mar 13, 2012 | 23.00 | 23.70 | 22.88 | 23.68 | 216,141 | +0.81(+3.54%) |
Mar 12, 2012 | 22.11 | 22.99 | 22.02 | 22.87 | 250,909 | +0.64(+2.88%) |
Mar 09, 2012 | 21.73 | 22.30 | 21.52 | 22.23 | 155,992 | +0.55(+2.54%) |
Mar 08, 2012 | 21.36 | 21.74 | 21.10 | 21.68 | 112,302 | +0.54(+2.55%) |
Mar 07, 2012 | 20.94 | 21.20 | 20.63 | 21.14 | 124,206 | +0.22(+1.05%) |
Mar 06, 2012 | 21.25 | 21.42 | 20.36 | 20.92 | 271,857 | -0.69(-3.19%) |
Mar 05, 2012 | 21.43 | 21.72 | 21.21 | 21.61 | 86,292 | +0.07(+0.32%) |
Mar 02, 2012 | 22.08 | 22.42 | 21.37 | 21.54 | 196,123 | -0.50(-2.27%) |