Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.49 | 23.61 | 23.21 | 23.50 | 246,667 | -0.05(-0.21%) |
May 30, 2012 | 23.63 | 23.80 | 23.38 | 23.55 | 101,915 | -0.09(-0.38%) |
May 29, 2012 | 24.00 | 24.01 | 23.50 | 23.64 | 82,982 | -0.35(-1.46%) |
May 28, 2012 | 24.15 | 24.15 | 23.75 | 23.99 | 24,852 | +0.13(+0.54%) |
May 25, 2012 | 24.10 | 24.16 | 23.76 | 23.86 | 48,613 | -0.26(-1.08%) |
May 24, 2012 | 24.49 | 24.62 | 24.10 | 24.12 | 123,103 | -0.37(-1.51%) |
May 23, 2012 | 23.17 | 24.71 | 23.17 | 24.49 | 225,167 | +1.19(+5.11%) |
May 22, 2012 | 23.08 | 23.58 | 23.04 | 23.30 | 171,417 | +0.27(+1.17%) |
May 18, 2012 | 23.03 | 23.03 | 23.03 | 0 | +0.18(+0.79%) | |
May 17, 2012 | 23.33 | 23.45 | 22.70 | 22.85 | 98,589 | -0.40(-1.72%) |
May 16, 2012 | 23.44 | 23.70 | 23.25 | 23.25 | 98,963 | -0.19(-0.81%) |
May 15, 2012 | 23.70 | 23.70 | 23.31 | 23.44 | 119,803 | -0.20(-0.85%) |
May 14, 2012 | 23.70 | 23.92 | 23.43 | 23.64 | 140,885 | -0.08(-0.34%) |
May 11, 2012 | 24.01 | 24.01 | 23.67 | 23.72 | 68,942 | -0.30(-1.25%) |
May 10, 2012 | 24.00 | 24.03 | 23.90 | 24.02 | 160,346 | +0.07(+0.29%) |
May 09, 2012 | 23.93 | 24.01 | 23.81 | 23.95 | 137,104 | -0.13(-0.54%) |
May 08, 2012 | 23.89 | 24.08 | 23.73 | 24.08 | 143,340 | +0.15(+0.63%) |
May 07, 2012 | 23.98 | 23.98 | 23.65 | 23.93 | 168,215 | +0.03(+0.13%) |
May 04, 2012 | 24.14 | 24.14 | 23.77 | 23.90 | 75,743 | -0.23(-0.95%) |
May 03, 2012 | 24.51 | 24.51 | 24.09 | 24.13 | 95,649 | -0.32(-1.31%) |
May 02, 2012 | 24.49 | 24.53 | 24.21 | 24.45 | 72,891 | -0.01(-0.04%) |
May 01, 2012 | 24.36 | 24.75 | 24.29 | 24.46 | 86,951 | +0.10(+0.41%) |
Apr 30, 2012 | 24.32 | 24.49 | 24.24 | 24.36 | 180,984 | -0.09(-0.37%) |
Apr 27, 2012 | 24.37 | 24.45 | 24.17 | 24.45 | 101,745 | +0.20(+0.82%) |
Apr 26, 2012 | 24.48 | 24.48 | 24.07 | 24.25 | 187,421 | -0.05(-0.21%) |
Apr 25, 2012 | 24.30 | 24.32 | 24.00 | 24.30 | 131,418 | +0.21(+0.87%) |
Apr 24, 2012 | 24.14 | 24.30 | 24.00 | 24.09 | 148,376 | +0.14(+0.58%) |
Apr 23, 2012 | 24.10 | 24.10 | 23.91 | 23.95 | 123,461 | -0.15(-0.62%) |
Apr 20, 2012 | 23.88 | 24.38 | 23.88 | 24.10 | 240,170 | +0.43(+1.82%) |
Apr 19, 2012 | 23.88 | 23.88 | 23.67 | 23.67 | 131,597 | -0.22(-0.92%) |
Apr 18, 2012 | 23.87 | 23.92 | 23.70 | 23.89 | 186,257 | +0.20(+0.84%) |
Apr 17, 2012 | 23.76 | 23.79 | 23.62 | 23.69 | 121,784 | -0.03(-0.13%) |
Apr 16, 2012 | 23.61 | 23.88 | 23.59 | 23.72 | 102,706 | +0.14(+0.59%) |
Apr 13, 2012 | 24.09 | 24.10 | 23.58 | 23.58 | 132,724 | -0.38(-1.59%) |
Apr 12, 2012 | 24.97 | 24.98 | 23.76 | 23.96 | 263,260 | -0.51(-2.08%) |
Apr 11, 2012 | 23.49 | 24.65 | 23.35 | 24.47 | 214,626 | +1.13(+4.84%) |
Apr 10, 2012 | 23.39 | 23.78 | 23.34 | 23.34 | 347,918 | -0.05(-0.21%) |
Apr 09, 2012 | 23.60 | 23.60 | 23.35 | 23.39 | 195,200 | -0.21(-0.89%) |
Apr 05, 2012 | 23.70 | 23.70 | 23.56 | 23.60 | 68,945 | -0.08(-0.34%) |
Apr 04, 2012 | 23.83 | 24.00 | 23.65 | 23.68 | 111,524 | -0.36(-1.50%) |
Apr 03, 2012 | 23.75 | 24.17 | 23.73 | 24.04 | 294,889 | +0.29(+1.22%) |
Apr 02, 2012 | 23.61 | 23.90 | 23.61 | 23.75 | 183,054 | +0.00(+0.00%) |
Mar 30, 2012 | 23.83 | 23.90 | 23.50 | 23.75 | 143,860 | -0.12(-0.50%) |
Mar 29, 2012 | 23.76 | 23.90 | 23.63 | 23.87 | 451,566 | +0.18(+0.76%) |
Mar 28, 2012 | 24.12 | 24.14 | 23.67 | 23.69 | 105,147 | -0.34(-1.41%) |
Mar 27, 2012 | 24.18 | 24.18 | 23.98 | 24.03 | 254,592 | -0.02(-0.08%) |
Mar 26, 2012 | 23.55 | 24.12 | 23.50 | 24.05 | 194,414 | +0.41(+1.73%) |
Mar 23, 2012 | 23.74 | 23.86 | 23.20 | 23.64 | 129,569 | -0.03(-0.13%) |
Mar 22, 2012 | 23.60 | 23.77 | 23.60 | 23.67 | 250,054 | -0.06(-0.25%) |
Mar 21, 2012 | 23.30 | 23.77 | 23.17 | 23.73 | 222,359 | +0.41(+1.76%) |
Mar 20, 2012 | 23.44 | 23.44 | 23.03 | 23.32 | 403,902 | -0.12(-0.51%) |
Mar 19, 2012 | 23.37 | 23.50 | 22.91 | 23.44 | 261,814 | +0.04(+0.17%) |
Mar 16, 2012 | 24.00 | 24.80 | 22.92 | 23.40 | 838,745 | +1.63(+7.49%) |
Mar 15, 2012 | 21.67 | 21.83 | 21.65 | 21.77 | 222,627 | +0.06(+0.28%) |
Mar 14, 2012 | 21.96 | 21.98 | 21.64 | 21.71 | 136,171 | -0.17(-0.78%) |
Mar 13, 2012 | 21.96 | 22.02 | 21.67 | 21.88 | 120,418 | -0.05(-0.23%) |
Mar 12, 2012 | 21.94 | 22.09 | 21.87 | 21.93 | 122,055 | +0.05(+0.23%) |
Mar 09, 2012 | 21.94 | 21.94 | 21.85 | 21.88 | 141,665 | +0.03(+0.14%) |
Mar 08, 2012 | 21.89 | 21.93 | 21.77 | 21.85 | 80,735 | +0.03(+0.14%) |
Mar 07, 2012 | 21.86 | 21.86 | 21.70 | 21.82 | 138,855 | +0.06(+0.28%) |
Mar 06, 2012 | 21.80 | 22.03 | 21.76 | 21.76 | 231,193 | -0.17(-0.78%) |
Mar 05, 2012 | 21.70 | 21.97 | 21.70 | 21.93 | 60,875 | +0.24(+1.11%) |
Mar 02, 2012 | 21.84 | 21.85 | 21.69 | 21.69 | 79,210 | -0.16(-0.73%) |