Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.23 | 21.61 | 21.17 | 21.45 | 642,886 | +0.27(+1.26%) |
May 30, 2012 | 21.12 | 21.29 | 21.12 | 21.18 | 310,067 | -0.11(-0.50%) |
May 29, 2012 | 21.30 | 21.31 | 21.08 | 21.29 | 296,425 | +0.14(+0.66%) |
May 25, 2012 | 21.16 | 21.26 | 21.06 | 21.15 | 201,490 | +0.01(+0.03%) |
May 24, 2012 | 21.21 | 21.30 | 20.91 | 21.14 | 384,661 | -0.03(-0.13%) |
May 23, 2012 | 21.28 | 21.42 | 21.00 | 21.17 | 225,899 | -0.21(-1.00%) |
May 22, 2012 | 21.29 | 21.52 | 21.24 | 21.38 | 299,891 | +0.08(+0.38%) |
May 21, 2012 | 21.13 | 21.30 | 20.88 | 21.30 | 321,656 | +0.24(+1.14%) |
May 18, 2012 | 21.24 | 21.40 | 21.00 | 21.06 | 276,817 | -0.22(-1.03%) |
May 17, 2012 | 21.48 | 21.56 | 21.28 | 21.28 | 239,925 | -0.21(-0.99%) |
May 16, 2012 | 21.44 | 21.62 | 21.36 | 21.50 | 302,512 | +0.08(+0.37%) |
May 15, 2012 | 21.65 | 21.65 | 21.36 | 21.42 | 305,985 | -0.13(-0.61%) |
May 14, 2012 | 21.41 | 21.76 | 21.36 | 21.55 | 387,981 | +0.08(+0.37%) |
May 11, 2012 | 21.50 | 21.63 | 21.40 | 21.47 | 204,520 | -0.11(-0.52%) |
May 10, 2012 | 21.46 | 21.65 | 21.38 | 21.58 | 160,417 | +0.17(+0.80%) |
May 09, 2012 | 21.27 | 21.52 | 21.23 | 21.41 | 329,547 | +0.05(+0.22%) |
May 08, 2012 | 20.82 | 21.36 | 20.77 | 21.36 | 318,645 | +0.45(+2.17%) |
May 07, 2012 | 21.12 | 21.23 | 20.82 | 20.91 | 393,796 | -0.27(-1.28%) |
May 04, 2012 | 20.98 | 21.42 | 20.98 | 21.18 | 331,678 | -0.04(-0.19%) |
May 03, 2012 | 21.45 | 21.55 | 21.19 | 21.22 | 286,190 | -0.22(-1.05%) |
May 02, 2012 | 21.67 | 21.69 | 21.40 | 21.44 | 273,563 | -0.36(-1.63%) |
May 01, 2012 | 21.83 | 22.19 | 21.68 | 21.80 | 520,404 | +0.05(+0.21%) |
Apr 30, 2012 | 21.75 | 21.90 | 21.72 | 21.75 | 418,550 | -0.06(-0.27%) |
Apr 27, 2012 | 21.83 | 21.96 | 21.63 | 21.81 | 367,821 | -0.05(-0.24%) |
Apr 26, 2012 | 21.76 | 21.97 | 21.69 | 21.86 | 246,826 | +0.07(+0.30%) |
Apr 25, 2012 | 21.72 | 21.82 | 21.52 | 21.80 | 259,788 | +0.32(+1.47%) |
Apr 24, 2012 | 21.25 | 21.52 | 21.23 | 21.48 | 293,382 | +0.21(+0.99%) |
Apr 23, 2012 | 21.30 | 21.35 | 21.17 | 21.27 | 273,231 | -0.29(-1.34%) |
Apr 20, 2012 | 21.51 | 21.71 | 21.39 | 21.56 | 248,425 | +0.25(+1.17%) |
Apr 19, 2012 | 21.43 | 21.51 | 21.15 | 21.31 | 225,946 | -0.15(-0.71%) |
Apr 18, 2012 | 21.62 | 21.71 | 21.35 | 21.46 | 271,271 | -0.26(-1.21%) |
Apr 17, 2012 | 21.65 | 21.83 | 21.46 | 21.73 | 309,760 | +0.23(+1.07%) |
Apr 16, 2012 | 21.41 | 21.63 | 21.36 | 21.50 | 261,043 | +0.21(+0.99%) |
Apr 13, 2012 | 21.37 | 21.53 | 21.28 | 21.28 | 282,771 | -0.13(-0.62%) |
Apr 12, 2012 | 21.21 | 21.53 | 21.15 | 21.42 | 294,886 | +0.19(+0.90%) |
Apr 11, 2012 | 21.41 | 21.41 | 21.16 | 21.23 | 399,176 | -0.03(-0.16%) |
Apr 10, 2012 | 21.63 | 21.71 | 21.19 | 21.26 | 477,172 | -0.39(-1.80%) |
Apr 09, 2012 | 21.77 | 21.83 | 21.59 | 21.65 | 370,284 | -0.34(-1.56%) |
Apr 05, 2012 | 22.32 | 22.45 | 21.91 | 21.99 | 297,830 | -0.42(-1.88%) |
Apr 04, 2012 | 22.33 | 22.44 | 22.19 | 22.41 | 565,640 | -0.04(-0.18%) |
Apr 03, 2012 | 22.56 | 22.61 | 22.25 | 22.45 | 558,968 | -0.10(-0.44%) |
Apr 02, 2012 | 22.02 | 22.60 | 21.94 | 22.55 | 564,998 | +0.45(+2.06%) |
Mar 30, 2012 | 22.24 | 22.25 | 21.97 | 22.10 | 817,353 | -0.05(-0.21%) |
Mar 29, 2012 | 22.04 | 22.21 | 21.88 | 22.14 | 310,660 | -0.02(-0.09%) |
Mar 28, 2012 | 22.29 | 22.43 | 22.04 | 22.16 | 259,983 | -0.17(-0.77%) |
Mar 27, 2012 | 22.23 | 22.46 | 22.19 | 22.33 | 327,400 | +0.14(+0.62%) |
Mar 26, 2012 | 22.10 | 22.23 | 22.05 | 22.19 | 447,418 | +0.28(+1.29%) |
Mar 23, 2012 | 21.90 | 22.01 | 21.75 | 21.91 | 387,966 | +0.05(+0.24%) |
Mar 22, 2012 | 21.80 | 21.96 | 21.67 | 21.86 | 223,806 | -0.11(-0.48%) |
Mar 21, 2012 | 22.00 | 22.21 | 21.88 | 21.96 | 299,431 | -0.05(-0.21%) |
Mar 20, 2012 | 21.69 | 22.06 | 21.67 | 22.01 | 286,911 | +0.22(+1.00%) |
Mar 19, 2012 | 21.75 | 22.10 | 21.69 | 21.79 | 464,992 | +0.01(+0.06%) |
Mar 16, 2012 | 21.78 | 22.13 | 21.75 | 21.78 | 1,542,365 | -0.38(-1.72%) |
Mar 15, 2012 | 22.06 | 22.29 | 21.83 | 22.16 | 501,766 | +0.07(+0.33%) |
Mar 14, 2012 | 22.57 | 22.62 | 21.87 | 22.09 | 577,091 | -0.56(-2.47%) |
Mar 13, 2012 | 22.50 | 22.66 | 22.33 | 22.65 | 473,308 | +0.29(+1.30%) |
Mar 12, 2012 | 22.22 | 22.58 | 22.22 | 22.36 | 589,649 | +0.16(+0.71%) |
Mar 09, 2012 | 22.06 | 22.35 | 21.95 | 22.20 | 487,896 | +0.11(+0.51%) |
Mar 08, 2012 | 21.85 | 22.11 | 21.77 | 22.09 | 387,732 | +0.30(+1.36%) |
Mar 07, 2012 | 21.64 | 21.86 | 21.45 | 21.79 | 788,358 | +0.17(+0.79%) |
Mar 06, 2012 | 21.42 | 21.65 | 21.39 | 21.62 | 370,360 | -0.01(-0.03%) |
Mar 05, 2012 | 21.42 | 21.66 | 21.21 | 21.63 | 361,194 | +0.18(+0.86%) |
Mar 02, 2012 | 21.55 | 21.73 | 21.38 | 21.44 | 451,638 | -0.12(-0.55%) |