Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.45 | 20.52 | 20.19 | 20.29 | 247,485 | -0.12(-0.59%) |
May 30, 2012 | 20.06 | 20.63 | 20.06 | 20.41 | 388,802 | +0.14(+0.69%) |
May 29, 2012 | 20.24 | 20.33 | 20.09 | 20.27 | 536,295 | +0.11(+0.52%) |
May 25, 2012 | 20.12 | 20.34 | 19.93 | 20.16 | 202,944 | +0.08(+0.38%) |
May 24, 2012 | 20.09 | 20.24 | 19.93 | 20.09 | 232,532 | -0.01(-0.03%) |
May 23, 2012 | 20.04 | 20.25 | 19.93 | 20.09 | 296,126 | -0.16(-0.80%) |
May 22, 2012 | 20.42 | 20.54 | 20.10 | 20.26 | 208,125 | -0.20(-1.00%) |
May 21, 2012 | 20.38 | 20.60 | 20.23 | 20.46 | 260,209 | +0.10(+0.48%) |
May 18, 2012 | 20.64 | 20.80 | 20.19 | 20.36 | 294,948 | -0.30(-1.46%) |
May 17, 2012 | 20.80 | 20.98 | 20.66 | 20.66 | 173,583 | -0.16(-0.78%) |
May 16, 2012 | 21.46 | 21.60 | 20.64 | 20.83 | 291,585 | -0.59(-2.76%) |
May 15, 2012 | 21.46 | 21.63 | 21.32 | 21.42 | 160,189 | -0.06(-0.29%) |
May 14, 2012 | 21.17 | 21.69 | 21.17 | 21.48 | 335,970 | +0.11(+0.53%) |
May 11, 2012 | 21.22 | 21.47 | 21.09 | 21.37 | 158,335 | +0.01(+0.03%) |
May 10, 2012 | 21.48 | 21.55 | 21.18 | 21.36 | 254,587 | -0.03(-0.13%) |
May 09, 2012 | 21.14 | 21.51 | 21.11 | 21.39 | 123,708 | +0.08(+0.36%) |
May 08, 2012 | 21.51 | 21.61 | 21.22 | 21.31 | 261,097 | -0.32(-1.46%) |
May 07, 2012 | 21.18 | 21.69 | 21.11 | 21.63 | 156,533 | +0.32(+1.48%) |
May 04, 2012 | 21.72 | 21.72 | 21.18 | 21.31 | 194,251 | -0.52(-2.38%) |
May 03, 2012 | 21.99 | 22.13 | 21.55 | 21.83 | 192,220 | -0.23(-1.05%) |
May 02, 2012 | 21.63 | 22.08 | 21.56 | 22.06 | 137,600 | +0.27(+1.23%) |
May 01, 2012 | 21.83 | 22.31 | 21.79 | 21.80 | 332,037 | +0.07(+0.32%) |
Apr 30, 2012 | 22.18 | 22.33 | 21.72 | 21.72 | 147,303 | -0.55(-2.46%) |
Apr 27, 2012 | 22.27 | 22.41 | 22.05 | 22.27 | 155,733 | +0.08(+0.35%) |
Apr 26, 2012 | 22.08 | 22.31 | 22.07 | 22.20 | 62,545 | +0.06(+0.29%) |
Apr 25, 2012 | 22.07 | 22.28 | 21.96 | 22.13 | 137,823 | +0.37(+1.68%) |
Apr 24, 2012 | 21.66 | 21.98 | 21.55 | 21.77 | 229,643 | +0.06(+0.29%) |
Apr 23, 2012 | 21.65 | 21.88 | 21.54 | 21.70 | 289,922 | -0.26(-1.18%) |
Apr 20, 2012 | 22.13 | 22.24 | 21.87 | 21.96 | 124,721 | +0.03(+0.13%) |
Apr 19, 2012 | 22.21 | 22.24 | 21.78 | 21.94 | 200,308 | -0.25(-1.14%) |
Apr 18, 2012 | 22.00 | 22.33 | 21.90 | 22.19 | 181,491 | +0.13(+0.59%) |
Apr 17, 2012 | 22.22 | 22.57 | 21.95 | 22.06 | 234,028 | -0.03(-0.16%) |
Apr 16, 2012 | 22.36 | 22.39 | 21.88 | 22.09 | 170,350 | -0.11(-0.50%) |
Apr 13, 2012 | 22.57 | 22.57 | 22.15 | 22.20 | 180,343 | -0.39(-1.73%) |
Apr 12, 2012 | 22.98 | 23.05 | 22.57 | 22.59 | 235,079 | -0.42(-1.82%) |
Apr 11, 2012 | 22.70 | 23.02 | 22.44 | 23.01 | 203,808 | +0.54(+2.42%) |
Apr 10, 2012 | 23.18 | 23.18 | 22.42 | 22.47 | 313,042 | -0.72(-3.09%) |
Apr 09, 2012 | 22.97 | 23.26 | 22.97 | 23.19 | 199,260 | -0.17(-0.75%) |
Apr 05, 2012 | 23.31 | 23.42 | 23.17 | 23.36 | 187,022 | -0.06(-0.24%) |
Apr 04, 2012 | 23.47 | 23.63 | 23.17 | 23.42 | 226,144 | -0.20(-0.86%) |
Apr 03, 2012 | 24.04 | 24.30 | 23.36 | 23.62 | 551,180 | +0.04(+0.18%) |
Apr 02, 2012 | 22.60 | 23.61 | 22.56 | 23.58 | 398,469 | +0.88(+3.90%) |
Mar 30, 2012 | 23.18 | 23.18 | 22.66 | 22.69 | 478,842 | -0.31(-1.33%) |
Mar 29, 2012 | 23.01 | 23.18 | 22.70 | 23.00 | 243,371 | -0.23(-0.99%) |
Mar 28, 2012 | 23.24 | 23.31 | 22.82 | 23.23 | 165,500 | +0.01(+0.03%) |
Mar 27, 2012 | 23.47 | 23.64 | 23.21 | 23.22 | 214,124 | -0.26(-1.10%) |
Mar 26, 2012 | 23.16 | 23.56 | 23.16 | 23.48 | 145,970 | +0.48(+2.09%) |
Mar 23, 2012 | 22.74 | 23.01 | 22.59 | 23.00 | 143,872 | +0.28(+1.23%) |
Mar 22, 2012 | 22.45 | 22.76 | 22.42 | 22.72 | 176,603 | +0.18(+0.80%) |
Mar 21, 2012 | 22.80 | 22.91 | 22.50 | 22.54 | 652,851 | -0.27(-1.19%) |
Mar 20, 2012 | 22.78 | 22.94 | 22.63 | 22.81 | 164,395 | -0.17(-0.73%) |
Mar 19, 2012 | 22.71 | 23.21 | 22.55 | 22.98 | 222,985 | +0.26(+1.13%) |
Mar 16, 2012 | 22.94 | 23.08 | 22.70 | 22.72 | 284,597 | -0.10(-0.46%) |
Mar 15, 2012 | 23.07 | 23.07 | 22.78 | 22.82 | 179,255 | -0.12(-0.52%) |
Mar 14, 2012 | 23.19 | 23.33 | 22.89 | 22.94 | 176,532 | -0.24(-1.02%) |
Mar 13, 2012 | 22.94 | 23.31 | 22.80 | 23.18 | 406,042 | +0.47(+2.09%) |
Mar 12, 2012 | 22.93 | 22.96 | 22.68 | 22.71 | 254,580 | -0.18(-0.79%) |
Mar 09, 2012 | 22.36 | 22.98 | 22.36 | 22.89 | 776,180 | +0.62(+2.78%) |
Mar 08, 2012 | 21.62 | 22.36 | 21.62 | 22.27 | 245,954 | +0.31(+1.40%) |
Mar 07, 2012 | 21.95 | 22.12 | 21.84 | 21.96 | 203,883 | +0.16(+0.73%) |
Mar 06, 2012 | 21.79 | 22.09 | 21.68 | 21.80 | 242,662 | -0.20(-0.92%) |
Mar 05, 2012 | 22.08 | 22.13 | 21.84 | 22.00 | 331,498 | -0.12(-0.54%) |
Mar 02, 2012 | 22.25 | 22.52 | 21.97 | 22.12 | 267,846 | -0.19(-0.87%) |