Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.67 | 21.67 | 21.25 | 21.57 | 298,897 | -0.09(-0.42%) |
May 30, 2012 | 21.86 | 21.99 | 21.63 | 21.66 | 150,187 | -0.44(-1.99%) |
May 29, 2012 | 21.60 | 22.37 | 21.42 | 22.10 | 255,922 | +0.74(+3.46%) |
May 25, 2012 | 21.33 | 21.52 | 21.20 | 21.36 | 104,613 | +0.11(+0.52%) |
May 24, 2012 | 20.95 | 21.32 | 20.79 | 21.25 | 94,953 | +0.28(+1.34%) |
May 23, 2012 | 20.86 | 21.03 | 20.43 | 20.97 | 142,908 | -0.04(-0.19%) |
May 22, 2012 | 21.79 | 22.06 | 20.91 | 21.01 | 114,423 | -0.81(-3.71%) |
May 21, 2012 | 21.35 | 21.83 | 21.21 | 21.82 | 105,944 | +0.57(+2.68%) |
May 18, 2012 | 21.65 | 21.87 | 21.19 | 21.25 | 175,036 | -0.46(-2.12%) |
May 17, 2012 | 22.27 | 22.27 | 21.68 | 21.71 | 128,477 | -0.54(-2.43%) |
May 16, 2012 | 22.55 | 22.60 | 22.21 | 22.25 | 117,596 | -0.18(-0.80%) |
May 15, 2012 | 22.53 | 22.74 | 22.38 | 22.43 | 132,255 | -0.16(-0.71%) |
May 14, 2012 | 22.94 | 22.94 | 22.59 | 22.59 | 145,581 | -0.64(-2.76%) |
May 11, 2012 | 23.22 | 23.47 | 23.08 | 23.23 | 113,100 | -0.20(-0.85%) |
May 10, 2012 | 23.55 | 23.72 | 23.27 | 23.43 | 161,080 | +0.03(+0.13%) |
May 09, 2012 | 23.49 | 23.72 | 23.30 | 23.40 | 251,908 | -0.41(-1.72%) |
May 08, 2012 | 23.23 | 23.92 | 23.08 | 23.81 | 234,178 | +0.39(+1.67%) |
May 07, 2012 | 23.23 | 23.65 | 23.15 | 23.42 | 139,527 | +0.15(+0.64%) |
May 04, 2012 | 23.71 | 23.92 | 23.11 | 23.27 | 176,499 | -0.62(-2.60%) |
May 03, 2012 | 23.33 | 24.18 | 22.69 | 23.89 | 276,427 | +0.60(+2.58%) |
May 02, 2012 | 23.27 | 23.44 | 22.97 | 23.29 | 462,179 | -0.22(-0.94%) |
May 01, 2012 | 23.53 | 23.84 | 23.33 | 23.51 | 251,104 | -0.04(-0.17%) |
Apr 30, 2012 | 23.32 | 23.74 | 23.28 | 23.55 | 234,502 | +0.20(+0.86%) |
Apr 27, 2012 | 22.56 | 23.35 | 22.47 | 23.35 | 285,657 | +0.85(+3.78%) |
Apr 26, 2012 | 22.18 | 22.66 | 21.98 | 22.50 | 380,760 | +0.19(+0.85%) |
Apr 25, 2012 | 22.22 | 22.63 | 22.07 | 22.31 | 376,070 | +0.38(+1.73%) |
Apr 24, 2012 | 21.73 | 22.01 | 21.53 | 21.93 | 159,096 | +0.13(+0.60%) |
Apr 23, 2012 | 21.65 | 21.86 | 21.54 | 21.80 | 169,399 | -0.20(-0.91%) |
Apr 20, 2012 | 22.72 | 22.72 | 21.98 | 22.00 | 491,219 | -0.53(-2.35%) |
Apr 19, 2012 | 22.43 | 22.65 | 22.04 | 22.53 | 225,130 | +0.11(+0.49%) |
Apr 18, 2012 | 21.94 | 22.43 | 21.85 | 22.42 | 167,495 | +0.31(+1.40%) |
Apr 17, 2012 | 21.55 | 22.18 | 21.52 | 22.11 | 134,543 | +0.75(+3.51%) |
Apr 16, 2012 | 21.21 | 21.67 | 21.03 | 21.36 | 154,342 | +0.28(+1.33%) |
Apr 13, 2012 | 20.99 | 21.25 | 20.98 | 21.08 | 135,630 | -0.04(-0.19%) |
Apr 12, 2012 | 21.03 | 21.36 | 20.95 | 21.12 | 180,845 | +0.06(+0.28%) |
Apr 11, 2012 | 20.85 | 21.06 | 20.75 | 21.06 | 139,811 | +0.42(+2.03%) |
Apr 10, 2012 | 21.05 | 21.15 | 20.57 | 20.64 | 177,610 | -0.39(-1.85%) |
Apr 09, 2012 | 21.50 | 21.50 | 20.89 | 21.03 | 156,681 | -0.84(-3.84%) |
Apr 05, 2012 | 21.58 | 21.96 | 21.56 | 21.87 | 93,842 | +0.18(+0.83%) |
Apr 04, 2012 | 21.69 | 21.84 | 21.51 | 21.69 | 117,641 | -0.26(-1.18%) |
Apr 03, 2012 | 22.05 | 22.40 | 21.67 | 21.95 | 187,776 | -0.17(-0.77%) |
Apr 02, 2012 | 21.82 | 22.23 | 21.81 | 22.12 | 164,455 | +0.26(+1.19%) |
Mar 30, 2012 | 22.14 | 22.22 | 21.82 | 21.86 | 202,744 | -0.10(-0.46%) |
Mar 29, 2012 | 21.71 | 22.12 | 21.68 | 21.96 | 98,805 | +0.14(+0.64%) |
Mar 28, 2012 | 21.87 | 22.09 | 21.75 | 21.82 | 169,033 | -0.07(-0.32%) |
Mar 27, 2012 | 21.98 | 22.47 | 21.80 | 21.89 | 293,381 | -0.11(-0.50%) |
Mar 26, 2012 | 21.53 | 22.43 | 21.53 | 22.00 | 709,166 | +0.62(+2.90%) |
Mar 23, 2012 | 21.25 | 21.61 | 21.25 | 21.38 | 314,914 | +0.09(+0.42%) |
Mar 22, 2012 | 21.87 | 21.98 | 21.24 | 21.29 | 188,747 | -0.81(-3.67%) |
Mar 21, 2012 | 22.60 | 22.65 | 22.07 | 22.10 | 120,011 | -0.45(-2.00%) |
Mar 20, 2012 | 22.84 | 22.84 | 22.49 | 22.55 | 120,461 | -0.38(-1.66%) |
Mar 19, 2012 | 22.50 | 23.08 | 22.45 | 22.93 | 161,606 | +0.39(+1.73%) |
Mar 16, 2012 | 22.15 | 22.61 | 22.15 | 22.54 | 315,409 | +0.43(+1.94%) |
Mar 15, 2012 | 21.91 | 22.13 | 21.71 | 22.11 | 86,971 | +0.24(+1.10%) |
Mar 14, 2012 | 21.76 | 22.05 | 21.70 | 21.87 | 129,538 | +0.14(+0.64%) |
Mar 13, 2012 | 21.45 | 21.73 | 21.34 | 21.73 | 230,527 | +0.44(+2.07%) |
Mar 12, 2012 | 21.25 | 21.47 | 21.01 | 21.29 | 96,787 | +0.06(+0.28%) |
Mar 09, 2012 | 20.65 | 21.45 | 20.58 | 21.23 | 228,279 | +0.58(+2.81%) |
Mar 08, 2012 | 20.49 | 20.74 | 20.40 | 20.65 | 190,411 | +0.27(+1.32%) |
Mar 07, 2012 | 20.18 | 20.47 | 20.06 | 20.38 | 167,393 | +0.24(+1.19%) |
Mar 06, 2012 | 20.20 | 20.36 | 20.04 | 20.14 | 260,812 | -0.29(-1.42%) |
Mar 05, 2012 | 20.27 | 20.53 | 20.13 | 20.43 | 154,050 | +0.09(+0.44%) |
Mar 02, 2012 | 20.58 | 20.90 | 20.21 | 20.34 | 261,942 | -0.28(-1.36%) |