Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.48 | 22.76 | 21.88 | 22.55 | 193,693 | -0.21(-0.93%) |
May 30, 2012 | 22.39 | 22.89 | 22.36 | 22.76 | 165,205 | +0.15(+0.68%) |
May 29, 2012 | 22.91 | 22.93 | 22.32 | 22.60 | 100,709 | +0.28(+1.25%) |
May 25, 2012 | 22.37 | 22.88 | 22.18 | 22.32 | 78,252 | +0.00(+0.00%) |
May 24, 2012 | 22.22 | 22.67 | 22.06 | 22.32 | 101,160 | -0.29(-1.28%) |
May 23, 2012 | 22.08 | 22.73 | 21.63 | 22.61 | 207,396 | +0.28(+1.25%) |
May 22, 2012 | 22.67 | 23.12 | 22.16 | 22.33 | 184,014 | -0.42(-1.86%) |
May 21, 2012 | 22.17 | 22.96 | 22.16 | 22.76 | 151,492 | +0.63(+2.83%) |
May 18, 2012 | 22.77 | 23.06 | 22.06 | 22.13 | 331,257 | -0.72(-3.16%) |
May 17, 2012 | 23.91 | 23.91 | 22.31 | 22.85 | 385,275 | -0.51(-2.19%) |
May 16, 2012 | 23.67 | 23.93 | 23.12 | 23.37 | 189,126 | +0.10(+0.41%) |
May 15, 2012 | 23.35 | 23.62 | 22.98 | 23.27 | 368,169 | -0.88(-3.63%) |
May 14, 2012 | 24.17 | 24.82 | 23.72 | 24.15 | 216,394 | -0.47(-1.92%) |
May 11, 2012 | 24.11 | 25.06 | 24.11 | 24.62 | 192,307 | +0.32(+1.31%) |
May 10, 2012 | 24.29 | 24.83 | 23.64 | 24.30 | 280,971 | +0.92(+3.92%) |
May 09, 2012 | 23.03 | 23.60 | 22.93 | 23.39 | 140,006 | +0.16(+0.71%) |
May 08, 2012 | 23.06 | 23.73 | 22.86 | 23.22 | 203,516 | -0.20(-0.86%) |
May 07, 2012 | 22.78 | 23.63 | 22.78 | 23.42 | 211,396 | -0.20(-0.86%) |
May 04, 2012 | 24.28 | 24.71 | 22.91 | 23.63 | 403,735 | -1.06(-4.30%) |
May 03, 2012 | 25.25 | 25.25 | 23.74 | 24.69 | 356,513 | -0.55(-2.18%) |
May 02, 2012 | 25.41 | 25.51 | 24.91 | 25.24 | 178,422 | -0.30(-1.17%) |
May 01, 2012 | 25.07 | 25.55 | 24.74 | 25.54 | 251,828 | +0.17(+0.68%) |
Apr 30, 2012 | 26.42 | 26.45 | 24.71 | 25.36 | 432,346 | -0.77(-2.95%) |
Apr 27, 2012 | 26.06 | 26.47 | 25.24 | 26.13 | 497,861 | -0.04(-0.15%) |
Apr 26, 2012 | 25.12 | 26.49 | 25.11 | 26.17 | 785,778 | +1.16(+4.63%) |
Apr 25, 2012 | 24.66 | 25.05 | 24.03 | 25.01 | 417,620 | +0.88(+3.64%) |
Apr 24, 2012 | 23.99 | 24.83 | 23.43 | 24.14 | 630,629 | +0.51(+2.16%) |
Apr 23, 2012 | 22.66 | 23.63 | 22.42 | 23.63 | 310,543 | +0.75(+3.29%) |
Apr 20, 2012 | 22.92 | 23.14 | 22.52 | 22.87 | 197,989 | +0.16(+0.72%) |
Apr 19, 2012 | 22.67 | 23.61 | 22.45 | 22.71 | 237,443 | -0.24(-1.05%) |
Apr 18, 2012 | 23.38 | 23.61 | 22.76 | 22.95 | 291,151 | -0.43(-1.86%) |
Apr 17, 2012 | 22.82 | 23.39 | 22.45 | 23.39 | 436,395 | +1.16(+5.21%) |
Apr 16, 2012 | 23.13 | 23.13 | 22.04 | 22.23 | 276,936 | -0.43(-1.91%) |
Apr 13, 2012 | 21.99 | 23.08 | 21.99 | 22.66 | 357,344 | +0.60(+2.71%) |
Apr 12, 2012 | 22.21 | 22.36 | 21.86 | 22.06 | 170,239 | +0.22(+1.02%) |
Apr 11, 2012 | 21.66 | 21.88 | 21.21 | 21.84 | 177,442 | +0.67(+3.19%) |
Apr 10, 2012 | 21.88 | 22.17 | 21.02 | 21.17 | 264,544 | -0.92(-4.15%) |
Apr 09, 2012 | 21.81 | 22.15 | 21.62 | 22.08 | 171,412 | +0.26(+1.19%) |
Apr 05, 2012 | 21.60 | 22.03 | 21.54 | 21.82 | 125,135 | +0.22(+1.03%) |
Apr 04, 2012 | 21.94 | 21.94 | 21.12 | 21.60 | 130,436 | -0.19(-0.89%) |
Apr 03, 2012 | 21.33 | 22.11 | 20.74 | 21.79 | 283,721 | +0.85(+4.05%) |
Apr 02, 2012 | 20.59 | 21.54 | 20.25 | 20.95 | 209,698 | +0.40(+1.97%) |
Mar 30, 2012 | 20.84 | 21.10 | 20.25 | 20.54 | 234,441 | -0.06(-0.28%) |
Mar 29, 2012 | 20.49 | 20.69 | 19.88 | 20.60 | 456,206 | -0.19(-0.93%) |
Mar 28, 2012 | 21.75 | 22.06 | 20.25 | 20.79 | 843,273 | -1.03(-4.73%) |
Mar 27, 2012 | 22.00 | 22.25 | 21.80 | 21.82 | 251,452 | -0.37(-1.65%) |
Mar 26, 2012 | 22.32 | 22.32 | 22.02 | 22.19 | 260,115 | +0.00(+0.00%) |
Mar 23, 2012 | 22.54 | 22.66 | 21.76 | 22.19 | 239,501 | -0.50(-2.21%) |
Mar 22, 2012 | 22.85 | 22.85 | 22.38 | 22.69 | 138,466 | -0.16(-0.72%) |
Mar 21, 2012 | 23.19 | 23.19 | 22.73 | 22.85 | 96,641 | +0.04(+0.17%) |
Mar 20, 2012 | 22.92 | 23.05 | 22.66 | 22.82 | 178,201 | -0.24(-1.05%) |
Mar 19, 2012 | 23.39 | 23.53 | 22.95 | 23.06 | 237,280 | -0.28(-1.20%) |
Mar 16, 2012 | 22.99 | 24.11 | 22.69 | 23.34 | 174,387 | +0.70(+3.11%) |
Mar 15, 2012 | 22.85 | 22.93 | 22.52 | 22.63 | 162,636 | -0.26(-1.14%) |
Mar 14, 2012 | 23.92 | 23.92 | 22.52 | 22.89 | 230,370 | -0.86(-3.61%) |
Mar 13, 2012 | 23.66 | 23.94 | 23.48 | 23.75 | 217,541 | +0.29(+1.23%) |
Mar 12, 2012 | 24.00 | 24.02 | 23.39 | 23.46 | 189,257 | -0.36(-1.50%) |
Mar 09, 2012 | 23.68 | 24.05 | 23.51 | 23.82 | 149,731 | +0.26(+1.11%) |
Mar 08, 2012 | 23.49 | 23.81 | 23.29 | 23.56 | 231,693 | +0.36(+1.54%) |
Mar 07, 2012 | 22.76 | 23.32 | 22.57 | 23.20 | 388,908 | +0.55(+2.43%) |
Mar 06, 2012 | 23.16 | 23.23 | 21.80 | 22.65 | 596,830 | -0.63(-2.69%) |
Mar 05, 2012 | 23.53 | 24.06 | 23.19 | 23.28 | 399,755 | -0.25(-1.07%) |
Mar 02, 2012 | 23.17 | 23.63 | 23.17 | 23.53 | 296,033 | +0.50(+2.18%) |