Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.54 | 20.60 | 20.17 | 20.38 | 11,932,158 | -0.28(-1.35%) |
May 30, 2012 | 20.90 | 20.92 | 20.48 | 20.66 | 8,841,243 | -0.39(-1.84%) |
May 29, 2012 | 21.23 | 21.53 | 20.94 | 21.05 | 5,864,155 | -0.20(-0.93%) |
May 25, 2012 | 21.05 | 21.32 | 20.92 | 21.24 | 4,741,257 | +0.12(+0.55%) |
May 24, 2012 | 21.32 | 21.34 | 20.87 | 21.13 | 6,203,614 | -0.19(-0.89%) |
May 23, 2012 | 21.28 | 21.37 | 20.96 | 21.32 | 7,763,200 | -0.15(-0.70%) |
May 22, 2012 | 21.64 | 21.90 | 21.26 | 21.47 | 7,978,472 | -0.38(-1.74%) |
May 21, 2012 | 21.20 | 21.95 | 21.01 | 21.85 | 8,074,371 | +0.55(+2.58%) |
May 18, 2012 | 21.33 | 21.50 | 21.03 | 21.30 | 11,699,924 | +0.08(+0.38%) |
May 17, 2012 | 21.64 | 21.72 | 21.18 | 21.22 | 8,620,554 | -0.57(-2.62%) |
May 16, 2012 | 21.35 | 21.98 | 21.21 | 21.79 | 9,015,136 | +0.29(+1.36%) |
May 15, 2012 | 21.28 | 21.94 | 21.08 | 21.49 | 9,374,990 | +0.24(+1.12%) |
May 14, 2012 | 21.17 | 21.43 | 20.88 | 21.26 | 9,427,091 | -0.35(-1.60%) |
May 11, 2012 | 21.54 | 21.82 | 21.31 | 21.60 | 6,575,512 | -0.44(-2.00%) |
May 10, 2012 | 22.43 | 22.63 | 21.39 | 22.04 | 13,057,287 | -0.01(-0.03%) |
May 09, 2012 | 20.23 | 22.32 | 20.18 | 22.05 | 20,614,896 | +1.62(+7.94%) |
May 08, 2012 | 19.74 | 20.64 | 19.51 | 20.43 | 21,513,808 | +0.51(+2.56%) |
May 07, 2012 | 20.43 | 20.73 | 19.85 | 19.92 | 18,059,604 | -0.55(-2.69%) |
May 04, 2012 | 20.94 | 21.10 | 20.44 | 20.47 | 16,032,123 | -0.83(-3.92%) |
May 03, 2012 | 21.67 | 21.70 | 21.07 | 21.30 | 17,377,500 | -0.41(-1.91%) |
May 02, 2012 | 22.13 | 22.17 | 21.47 | 21.72 | 16,631,590 | -0.52(-2.32%) |
May 01, 2012 | 22.90 | 23.14 | 22.11 | 22.23 | 10,135,349 | -0.88(-3.79%) |
Apr 30, 2012 | 23.31 | 23.69 | 23.08 | 23.11 | 6,049,323 | -0.04(-0.18%) |
Apr 27, 2012 | 23.92 | 23.92 | 23.06 | 23.15 | 737,618 | -0.57(-2.40%) |
Apr 26, 2012 | 23.49 | 23.75 | 23.37 | 23.72 | 270,861 | +0.14(+0.58%) |
Apr 25, 2012 | 23.62 | 24.09 | 23.42 | 23.58 | 392,109 | +0.00(+0.00%) |
Apr 24, 2012 | 24.43 | 24.43 | 23.54 | 23.58 | 183,421 | -0.63(-2.61%) |
Apr 23, 2012 | 24.60 | 24.60 | 24.04 | 24.22 | 141,005 | -0.43(-1.76%) |
Apr 20, 2012 | 24.50 | 25.11 | 24.50 | 24.65 | 220,510 | +0.22(+0.89%) |
Apr 19, 2012 | 24.43 | 25.26 | 24.30 | 24.43 | 881,122 | +0.00(+0.00%) |
Apr 18, 2012 | 24.43 | 24.73 | 23.42 | 24.43 | 305,104 | +0.00(+0.00%) |
Apr 17, 2012 | 24.70 | 24.94 | 24.43 | 24.43 | 264,590 | -0.37(-1.50%) |
Apr 16, 2012 | 25.11 | 25.11 | 24.43 | 24.81 | 810,596 | -0.31(-1.22%) |
Apr 13, 2012 | 23.08 | 25.42 | 23.01 | 25.11 | 2,482,871 | +2.04(+8.82%) |