Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 19.71 | 19.77 | 19.19 | 19.68 | 597,258 | -0.03(-0.17%) |
May 30, 2012 | 19.75 | 19.78 | 19.45 | 19.71 | 345,084 | -0.15(-0.77%) |
May 29, 2012 | 19.74 | 19.91 | 19.61 | 19.86 | 256,668 | +0.35(+1.78%) |
May 25, 2012 | 19.87 | 19.90 | 19.43 | 19.52 | 247,845 | -0.33(-1.66%) |
May 24, 2012 | 20.12 | 20.14 | 19.44 | 19.85 | 341,093 | -0.25(-1.26%) |
May 23, 2012 | 19.75 | 20.10 | 19.37 | 20.10 | 386,552 | +0.13(+0.63%) |
May 22, 2012 | 20.04 | 20.20 | 19.85 | 19.97 | 337,595 | -0.03(-0.17%) |
May 21, 2012 | 19.82 | 20.20 | 19.65 | 20.01 | 511,774 | +0.33(+1.67%) |
May 18, 2012 | 19.93 | 20.00 | 19.56 | 19.68 | 321,846 | -0.24(-1.23%) |
May 17, 2012 | 20.59 | 20.65 | 19.92 | 19.92 | 332,779 | -0.66(-3.19%) |
May 16, 2012 | 20.68 | 20.83 | 20.54 | 20.58 | 369,247 | +0.02(+0.08%) |
May 15, 2012 | 20.55 | 20.84 | 20.49 | 20.56 | 205,680 | +0.03(+0.16%) |
May 14, 2012 | 20.78 | 20.88 | 20.50 | 20.53 | 286,119 | -0.54(-2.56%) |
May 11, 2012 | 20.98 | 21.40 | 20.95 | 21.07 | 235,793 | -0.08(-0.40%) |
May 10, 2012 | 21.37 | 21.43 | 21.05 | 21.15 | 328,338 | +0.02(+0.08%) |
May 09, 2012 | 21.12 | 21.33 | 20.97 | 21.14 | 606,479 | -0.35(-1.65%) |
May 08, 2012 | 21.49 | 21.58 | 21.24 | 21.49 | 280,716 | -0.19(-0.85%) |
May 07, 2012 | 21.58 | 21.87 | 21.58 | 21.67 | 350,343 | -0.03(-0.16%) |
May 04, 2012 | 21.96 | 22.04 | 21.68 | 21.71 | 468,399 | -0.39(-1.75%) |
May 03, 2012 | 22.38 | 22.50 | 22.03 | 22.10 | 480,947 | -0.35(-1.54%) |
May 02, 2012 | 22.12 | 22.76 | 21.94 | 22.44 | 532,476 | +0.19(+0.87%) |
May 01, 2012 | 22.20 | 22.63 | 22.03 | 22.25 | 1,114,628 | +0.02(+0.08%) |
Apr 30, 2012 | 23.19 | 23.34 | 22.23 | 22.23 | 608,634 | -1.04(-4.45%) |
Apr 27, 2012 | 22.72 | 24.03 | 22.47 | 23.27 | 1,112,085 | -0.71(-2.95%) |
Apr 26, 2012 | 23.96 | 23.97 | 23.73 | 23.97 | 302,800 | -0.08(-0.35%) |
Apr 25, 2012 | 23.48 | 24.11 | 23.42 | 24.06 | 569,689 | +0.83(+3.55%) |
Apr 24, 2012 | 22.79 | 23.23 | 22.71 | 23.23 | 330,469 | +0.51(+2.26%) |
Apr 23, 2012 | 22.77 | 22.80 | 22.50 | 22.72 | 408,381 | -0.43(-1.86%) |
Apr 20, 2012 | 22.83 | 23.29 | 22.76 | 23.15 | 345,067 | +0.56(+2.46%) |
Apr 19, 2012 | 22.99 | 23.03 | 22.45 | 22.59 | 438,869 | -0.36(-1.58%) |
Apr 18, 2012 | 22.76 | 23.04 | 22.65 | 22.95 | 256,466 | +0.03(+0.11%) |
Apr 17, 2012 | 22.90 | 23.13 | 22.79 | 22.93 | 401,981 | +0.18(+0.78%) |
Apr 16, 2012 | 22.65 | 23.03 | 22.46 | 22.75 | 289,271 | +0.25(+1.12%) |
Apr 13, 2012 | 22.73 | 22.74 | 22.50 | 22.50 | 238,113 | -0.38(-1.66%) |
Apr 12, 2012 | 22.41 | 22.98 | 22.26 | 22.88 | 236,014 | +0.51(+2.26%) |
Apr 11, 2012 | 22.32 | 22.42 | 22.16 | 22.37 | 504,030 | +0.29(+1.30%) |
Apr 10, 2012 | 22.31 | 22.36 | 22.05 | 22.09 | 576,735 | -0.33(-1.47%) |
Apr 09, 2012 | 22.39 | 22.57 | 22.11 | 22.42 | 627,139 | -0.49(-2.13%) |
Apr 05, 2012 | 22.63 | 22.98 | 22.63 | 22.90 | 521,144 | +0.08(+0.37%) |
Apr 04, 2012 | 22.63 | 22.82 | 22.58 | 22.82 | 484,422 | -0.12(-0.51%) |
Apr 03, 2012 | 22.84 | 23.01 | 22.62 | 22.94 | 582,605 | +0.24(+1.04%) |
Apr 02, 2012 | 22.08 | 22.70 | 21.99 | 22.70 | 510,249 | +0.55(+2.47%) |
Mar 30, 2012 | 22.19 | 22.38 | 22.10 | 22.15 | 609,183 | +0.19(+0.84%) |
Mar 29, 2012 | 21.94 | 22.14 | 21.66 | 21.97 | 241,281 | -0.19(-0.84%) |
Mar 28, 2012 | 22.49 | 22.50 | 21.87 | 22.15 | 270,539 | -0.25(-1.13%) |
Mar 27, 2012 | 22.64 | 22.79 | 22.41 | 22.41 | 189,265 | -0.27(-1.19%) |
Mar 26, 2012 | 22.46 | 22.90 | 22.35 | 22.68 | 346,942 | +0.56(+2.51%) |
Mar 23, 2012 | 21.90 | 22.15 | 21.63 | 22.12 | 236,779 | +0.27(+1.23%) |
Mar 22, 2012 | 22.04 | 22.04 | 21.66 | 21.85 | 319,814 | -0.46(-2.08%) |
Mar 21, 2012 | 22.55 | 22.58 | 22.25 | 22.31 | 275,874 | -0.21(-0.93%) |
Mar 20, 2012 | 22.77 | 22.79 | 22.43 | 22.52 | 307,056 | -0.45(-1.98%) |
Mar 19, 2012 | 22.84 | 23.11 | 22.79 | 22.98 | 240,717 | +0.08(+0.33%) |
Mar 16, 2012 | 23.32 | 23.51 | 22.75 | 22.90 | 406,811 | -0.01(-0.04%) |
Mar 15, 2012 | 22.55 | 22.92 | 22.40 | 22.91 | 292,384 | +0.39(+1.72%) |
Mar 14, 2012 | 22.82 | 22.85 | 22.39 | 22.52 | 364,429 | -0.30(-1.33%) |
Mar 13, 2012 | 22.71 | 22.84 | 22.41 | 22.83 | 285,591 | +0.33(+1.46%) |
Mar 12, 2012 | 22.47 | 22.88 | 22.43 | 22.50 | 346,002 | +0.03(+0.11%) |
Mar 09, 2012 | 22.41 | 22.91 | 22.37 | 22.47 | 325,816 | +0.01(+0.04%) |
Mar 08, 2012 | 22.29 | 22.48 | 21.97 | 22.47 | 286,570 | +0.37(+1.68%) |
Mar 07, 2012 | 21.89 | 22.15 | 21.82 | 22.10 | 215,046 | +0.29(+1.35%) |
Mar 06, 2012 | 22.11 | 22.14 | 21.71 | 21.80 | 320,424 | -0.63(-2.82%) |
Mar 05, 2012 | 22.37 | 22.46 | 22.10 | 22.43 | 251,349 | +0.06(+0.26%) |
Mar 02, 2012 | 23.16 | 23.16 | 22.28 | 22.37 | 380,406 | -0.77(-3.31%) |