Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.34 | 21.66 | 20.96 | 21.59 | 173,093 | +0.22(+1.03%) |
May 30, 2012 | 21.35 | 21.75 | 21.12 | 21.36 | 67,203 | -0.24(-1.11%) |
May 29, 2012 | 21.55 | 21.64 | 21.16 | 21.60 | 80,612 | +0.15(+0.72%) |
May 25, 2012 | 21.76 | 21.76 | 21.24 | 21.45 | 47,404 | -0.25(-1.15%) |
May 24, 2012 | 22.07 | 22.07 | 21.40 | 21.70 | 79,398 | -0.36(-1.65%) |
May 23, 2012 | 21.59 | 22.16 | 21.48 | 22.06 | 101,978 | +0.20(+0.92%) |
May 22, 2012 | 21.87 | 22.16 | 21.78 | 21.86 | 116,600 | -0.02(-0.09%) |
May 21, 2012 | 21.92 | 22.30 | 21.79 | 21.88 | 58,472 | -0.09(-0.39%) |
May 18, 2012 | 21.43 | 22.53 | 21.42 | 21.97 | 150,917 | +0.48(+2.23%) |
May 17, 2012 | 21.29 | 21.75 | 20.99 | 21.49 | 102,400 | +0.22(+1.04%) |
May 16, 2012 | 21.90 | 21.92 | 21.17 | 21.27 | 84,069 | -0.60(-2.76%) |
May 15, 2012 | 21.60 | 22.10 | 21.60 | 21.87 | 107,847 | +0.20(+0.93%) |
May 14, 2012 | 21.21 | 21.74 | 21.20 | 21.67 | 97,270 | +0.21(+0.98%) |
May 11, 2012 | 21.40 | 21.59 | 21.16 | 21.46 | 132,133 | -0.17(-0.80%) |
May 10, 2012 | 21.20 | 21.64 | 21.18 | 21.63 | 99,662 | +0.53(+2.50%) |
May 09, 2012 | 20.88 | 21.34 | 20.88 | 21.11 | 136,419 | -0.08(-0.36%) |
May 08, 2012 | 21.10 | 21.28 | 20.91 | 21.18 | 150,114 | -0.12(-0.54%) |
May 07, 2012 | 21.25 | 21.60 | 21.16 | 21.30 | 249,133 | +0.01(+0.05%) |
May 04, 2012 | 21.62 | 21.74 | 21.12 | 21.29 | 138,332 | -0.48(-2.20%) |
May 03, 2012 | 23.03 | 23.16 | 21.63 | 21.77 | 126,538 | -1.36(-5.89%) |
May 02, 2012 | 23.21 | 23.30 | 23.00 | 23.13 | 67,773 | -0.27(-1.15%) |
May 01, 2012 | 23.92 | 24.24 | 23.34 | 23.40 | 106,534 | -0.53(-2.21%) |
Apr 30, 2012 | 24.30 | 24.30 | 23.74 | 23.93 | 92,932 | -0.47(-1.93%) |
Apr 27, 2012 | 24.10 | 24.49 | 23.93 | 24.40 | 71,538 | +0.33(+1.36%) |
Apr 26, 2012 | 23.75 | 24.28 | 23.48 | 24.07 | 49,343 | +0.35(+1.50%) |
Apr 25, 2012 | 23.98 | 23.98 | 23.53 | 23.71 | 74,753 | -0.02(-0.08%) |
Apr 24, 2012 | 23.64 | 23.87 | 23.49 | 23.73 | 54,311 | +0.12(+0.49%) |
Apr 23, 2012 | 23.60 | 23.70 | 23.41 | 23.62 | 77,617 | -0.31(-1.28%) |
Apr 20, 2012 | 24.14 | 24.14 | 23.62 | 23.93 | 99,602 | +0.42(+1.80%) |
Apr 19, 2012 | 23.62 | 23.66 | 23.24 | 23.50 | 82,987 | -0.12(-0.49%) |
Apr 18, 2012 | 23.75 | 23.75 | 23.41 | 23.62 | 85,337 | -0.36(-1.52%) |
Apr 17, 2012 | 23.70 | 24.18 | 23.68 | 23.98 | 93,650 | +0.56(+2.38%) |
Apr 16, 2012 | 23.27 | 23.66 | 23.00 | 23.43 | 55,720 | +0.23(+0.99%) |
Apr 13, 2012 | 23.16 | 23.27 | 22.98 | 23.20 | 78,425 | -0.09(-0.37%) |
Apr 12, 2012 | 23.09 | 23.40 | 23.02 | 23.28 | 87,954 | +0.17(+0.75%) |
Apr 11, 2012 | 22.80 | 23.20 | 22.75 | 23.11 | 110,754 | +0.49(+2.16%) |
Apr 10, 2012 | 22.89 | 22.89 | 22.35 | 22.62 | 172,558 | -0.27(-1.17%) |
Apr 09, 2012 | 23.19 | 23.32 | 22.80 | 22.89 | 86,289 | -0.77(-3.24%) |
Apr 05, 2012 | 23.53 | 23.81 | 23.45 | 23.66 | 91,396 | -0.05(-0.20%) |
Apr 04, 2012 | 23.78 | 23.87 | 23.63 | 23.71 | 62,527 | -0.40(-1.67%) |
Apr 03, 2012 | 24.96 | 24.96 | 24.05 | 24.11 | 61,912 | -0.95(-3.79%) |
Apr 02, 2012 | 24.20 | 25.06 | 24.07 | 25.06 | 65,245 | +0.72(+2.96%) |
Mar 30, 2012 | 24.70 | 24.70 | 24.21 | 24.34 | 69,841 | -0.16(-0.67%) |
Mar 29, 2012 | 23.92 | 24.60 | 23.92 | 24.50 | 58,841 | +0.36(+1.51%) |
Mar 28, 2012 | 24.35 | 24.37 | 23.86 | 24.14 | 75,146 | -0.21(-0.87%) |
Mar 27, 2012 | 24.68 | 24.68 | 24.24 | 24.35 | 103,741 | -0.43(-1.74%) |
Mar 26, 2012 | 24.36 | 24.88 | 24.36 | 24.78 | 49,159 | +0.62(+2.58%) |
Mar 23, 2012 | 24.12 | 24.18 | 23.88 | 24.16 | 60,653 | -0.12(-0.51%) |
Mar 22, 2012 | 23.71 | 24.28 | 23.54 | 24.28 | 69,297 | +0.27(+1.12%) |
Mar 21, 2012 | 24.04 | 24.27 | 23.82 | 24.01 | 49,071 | +0.05(+0.20%) |
Mar 20, 2012 | 24.37 | 24.54 | 23.72 | 23.96 | 48,632 | -0.65(-2.65%) |
Mar 19, 2012 | 23.81 | 24.75 | 23.80 | 24.62 | 69,859 | +0.69(+2.89%) |
Mar 16, 2012 | 24.27 | 24.27 | 23.68 | 23.93 | 128,959 | -0.38(-1.58%) |
Mar 15, 2012 | 24.00 | 24.32 | 23.84 | 24.31 | 72,720 | +0.37(+1.56%) |
Mar 14, 2012 | 24.58 | 24.69 | 23.84 | 23.94 | 98,104 | -0.74(-2.99%) |
Mar 13, 2012 | 24.68 | 24.68 | 24.09 | 24.67 | 98,373 | +0.21(+0.86%) |
Mar 12, 2012 | 24.63 | 24.67 | 24.39 | 24.46 | 30,505 | -0.29(-1.16%) |
Mar 09, 2012 | 24.44 | 24.97 | 24.40 | 24.75 | 89,626 | +0.26(+1.06%) |
Mar 08, 2012 | 24.13 | 24.54 | 23.73 | 24.49 | 91,917 | +0.41(+1.71%) |
Mar 07, 2012 | 23.95 | 24.13 | 23.88 | 24.08 | 68,346 | +0.23(+0.97%) |
Mar 06, 2012 | 23.82 | 23.93 | 23.55 | 23.85 | 175,485 | -0.13(-0.56%) |
Mar 05, 2012 | 24.04 | 24.15 | 23.73 | 23.98 | 313,042 | +0.06(+0.24%) |
Mar 02, 2012 | 25.13 | 25.13 | 23.57 | 23.93 | 228,751 | +0.06(+0.24%) |