Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.84 | 21.01 | 20.56 | 20.83 | 373,956 | -0.02(-0.07%) |
May 30, 2012 | 21.05 | 21.14 | 20.80 | 20.84 | 228,957 | -0.43(-2.03%) |
May 29, 2012 | 21.05 | 21.41 | 20.99 | 21.28 | 354,532 | +0.49(+2.37%) |
May 25, 2012 | 20.91 | 20.91 | 20.57 | 20.78 | 310,420 | -0.05(-0.22%) |
May 24, 2012 | 20.83 | 20.90 | 20.54 | 20.83 | 410,454 | +0.05(+0.26%) |
May 23, 2012 | 20.45 | 20.78 | 20.33 | 20.77 | 511,935 | -0.02(-0.07%) |
May 22, 2012 | 21.21 | 21.21 | 20.66 | 20.79 | 350,327 | -0.33(-1.55%) |
May 21, 2012 | 20.83 | 21.25 | 20.62 | 21.12 | 397,910 | +0.30(+1.46%) |
May 18, 2012 | 20.97 | 21.33 | 20.76 | 20.81 | 461,924 | -0.07(-0.33%) |
May 17, 2012 | 22.20 | 22.39 | 20.83 | 20.88 | 796,965 | -1.78(-7.87%) |
May 16, 2012 | 24.29 | 24.74 | 22.54 | 22.66 | 1,154,939 | -1.00(-4.23%) |
May 15, 2012 | 23.41 | 23.84 | 23.38 | 23.67 | 267,449 | +0.30(+1.30%) |
May 14, 2012 | 23.18 | 23.54 | 23.14 | 23.36 | 222,545 | -0.14(-0.61%) |
May 11, 2012 | 23.38 | 23.59 | 23.38 | 23.51 | 287,018 | -0.11(-0.45%) |
May 10, 2012 | 23.58 | 23.66 | 23.33 | 23.61 | 342,786 | +0.24(+1.04%) |
May 09, 2012 | 23.38 | 23.48 | 23.15 | 23.37 | 286,404 | -0.37(-1.57%) |
May 08, 2012 | 23.25 | 23.80 | 23.25 | 23.74 | 384,791 | +0.27(+1.16%) |
May 07, 2012 | 22.85 | 23.48 | 22.85 | 23.47 | 379,371 | +0.57(+2.49%) |
May 04, 2012 | 23.23 | 23.26 | 22.70 | 22.90 | 257,863 | -0.53(-2.27%) |
May 03, 2012 | 23.67 | 23.70 | 23.28 | 23.43 | 185,500 | -0.29(-1.22%) |
May 02, 2012 | 23.45 | 23.73 | 23.26 | 23.72 | 184,764 | +0.02(+0.10%) |
May 01, 2012 | 23.52 | 23.86 | 23.20 | 23.70 | 396,159 | +0.14(+0.61%) |
Apr 30, 2012 | 23.77 | 23.85 | 23.54 | 23.55 | 235,904 | -0.27(-1.12%) |
Apr 27, 2012 | 23.59 | 23.92 | 23.45 | 23.82 | 320,218 | +0.27(+1.16%) |
Apr 26, 2012 | 23.26 | 23.61 | 23.23 | 23.55 | 283,582 | +0.24(+1.04%) |
Apr 25, 2012 | 22.98 | 23.35 | 22.98 | 23.30 | 408,305 | +0.57(+2.50%) |
Apr 24, 2012 | 22.31 | 22.73 | 22.19 | 22.73 | 366,280 | +0.41(+1.84%) |
Apr 23, 2012 | 22.45 | 22.45 | 22.00 | 22.32 | 226,959 | -0.56(-2.45%) |
Apr 20, 2012 | 22.69 | 23.06 | 22.62 | 22.88 | 413,212 | +0.43(+1.93%) |
Apr 19, 2012 | 22.56 | 22.70 | 22.25 | 22.45 | 203,700 | -0.14(-0.60%) |
Apr 18, 2012 | 22.79 | 22.79 | 22.38 | 22.59 | 229,485 | -0.30(-1.33%) |
Apr 17, 2012 | 22.70 | 23.20 | 22.69 | 22.89 | 298,537 | +0.35(+1.55%) |
Apr 16, 2012 | 22.53 | 22.76 | 22.19 | 22.54 | 210,698 | +0.17(+0.78%) |
Apr 13, 2012 | 22.86 | 22.86 | 22.34 | 22.37 | 231,689 | -0.62(-2.71%) |
Apr 12, 2012 | 22.60 | 23.11 | 22.57 | 22.99 | 331,768 | +0.37(+1.64%) |
Apr 11, 2012 | 22.74 | 22.75 | 22.42 | 22.62 | 419,054 | +0.15(+0.68%) |
Apr 10, 2012 | 23.21 | 23.26 | 22.39 | 22.47 | 452,004 | -0.77(-3.33%) |
Apr 09, 2012 | 23.60 | 23.73 | 23.23 | 23.24 | 451,572 | -0.83(-3.44%) |
Apr 05, 2012 | 24.10 | 24.33 | 23.96 | 24.07 | 384,276 | -0.18(-0.74%) |
Apr 04, 2012 | 24.16 | 24.32 | 23.97 | 24.25 | 316,744 | -0.23(-0.96%) |
Apr 03, 2012 | 24.61 | 24.68 | 24.22 | 24.48 | 303,501 | -0.23(-0.92%) |
Apr 02, 2012 | 24.30 | 24.71 | 24.16 | 24.71 | 415,792 | +0.29(+1.21%) |
Mar 30, 2012 | 24.71 | 24.71 | 24.35 | 24.41 | 297,322 | -0.04(-0.15%) |
Mar 29, 2012 | 24.45 | 24.58 | 24.19 | 24.45 | 258,755 | -0.15(-0.61%) |
Mar 28, 2012 | 25.02 | 25.09 | 24.58 | 24.60 | 305,029 | -0.42(-1.66%) |
Mar 27, 2012 | 25.14 | 25.22 | 24.95 | 25.02 | 218,703 | -0.08(-0.30%) |
Mar 26, 2012 | 25.11 | 25.15 | 24.88 | 25.09 | 371,397 | +0.36(+1.46%) |
Mar 23, 2012 | 24.53 | 24.90 | 24.41 | 24.73 | 238,057 | +0.17(+0.68%) |
Mar 22, 2012 | 24.50 | 24.62 | 24.16 | 24.56 | 224,651 | -0.25(-1.00%) |
Mar 21, 2012 | 25.02 | 25.14 | 24.72 | 24.81 | 214,857 | -0.10(-0.39%) |
Mar 20, 2012 | 25.06 | 25.17 | 24.71 | 24.91 | 196,911 | -0.39(-1.55%) |
Mar 19, 2012 | 25.19 | 25.55 | 25.07 | 25.30 | 230,687 | +0.14(+0.57%) |
Mar 16, 2012 | 25.14 | 25.45 | 25.14 | 25.16 | 619,245 | -0.02(-0.06%) |
Mar 15, 2012 | 25.15 | 25.39 | 24.96 | 25.18 | 316,644 | -0.01(-0.03%) |
Mar 14, 2012 | 25.39 | 25.51 | 24.90 | 25.18 | 325,349 | -0.26(-1.04%) |
Mar 13, 2012 | 25.05 | 25.45 | 24.99 | 25.45 | 377,882 | +0.60(+2.40%) |
Mar 12, 2012 | 24.63 | 25.03 | 24.56 | 24.85 | 284,900 | +0.16(+0.64%) |
Mar 09, 2012 | 24.41 | 25.03 | 24.35 | 24.69 | 360,279 | +0.29(+1.17%) |
Mar 08, 2012 | 24.10 | 24.49 | 23.84 | 24.41 | 231,463 | +0.47(+1.95%) |
Mar 07, 2012 | 23.74 | 24.12 | 23.59 | 23.94 | 2,375,612 | +0.32(+1.37%) |
Mar 06, 2012 | 24.05 | 24.05 | 23.58 | 23.61 | 432,650 | -0.71(-2.92%) |
Mar 05, 2012 | 24.12 | 24.33 | 23.90 | 24.32 | 255,465 | +0.16(+0.66%) |
Mar 02, 2012 | 24.76 | 24.91 | 24.10 | 24.16 | 623,675 | -0.48(-1.93%) |