Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.70 | 20.71 | 20.18 | 20.35 | 236,435 | -0.26(-1.27%) |
May 30, 2012 | 21.10 | 21.10 | 20.48 | 20.61 | 257,866 | -0.63(-2.95%) |
May 29, 2012 | 20.97 | 21.31 | 20.97 | 21.24 | 246,846 | +0.28(+1.33%) |
May 25, 2012 | 20.75 | 21.04 | 20.51 | 20.96 | 291,839 | +0.23(+1.13%) |
May 24, 2012 | 20.73 | 20.86 | 20.50 | 20.73 | 205,147 | -0.05(-0.26%) |
May 23, 2012 | 21.03 | 21.10 | 20.55 | 20.78 | 460,792 | -0.42(-1.98%) |
May 22, 2012 | 20.63 | 21.32 | 20.57 | 21.20 | 409,560 | +0.59(+2.88%) |
May 21, 2012 | 19.87 | 20.62 | 19.85 | 20.61 | 394,111 | +0.73(+3.68%) |
May 18, 2012 | 21.10 | 21.10 | 19.84 | 19.88 | 1,565,526 | -1.24(-5.89%) |
May 17, 2012 | 21.76 | 21.85 | 20.79 | 21.12 | 861,051 | -0.71(-3.25%) |
May 16, 2012 | 21.94 | 21.98 | 21.74 | 21.83 | 395,345 | -0.03(-0.12%) |
May 15, 2012 | 21.97 | 22.02 | 21.82 | 21.86 | 461,337 | -0.01(-0.05%) |
May 14, 2012 | 22.01 | 22.13 | 21.82 | 21.87 | 406,130 | -0.22(-1.01%) |
May 11, 2012 | 22.09 | 22.27 | 22.01 | 22.09 | 233,553 | -0.08(-0.37%) |
May 10, 2012 | 22.25 | 22.34 | 22.11 | 22.17 | 387,183 | +0.08(+0.37%) |
May 09, 2012 | 22.21 | 22.28 | 21.88 | 22.09 | 301,430 | -0.22(-0.98%) |
May 08, 2012 | 22.45 | 22.46 | 22.04 | 22.31 | 229,248 | -0.14(-0.61%) |
May 07, 2012 | 22.36 | 22.51 | 22.12 | 22.45 | 303,813 | +0.00(+0.00%) |
May 04, 2012 | 22.63 | 22.64 | 22.31 | 22.45 | 342,833 | -0.26(-1.15%) |
May 03, 2012 | 22.75 | 22.92 | 22.55 | 22.71 | 374,544 | +0.02(+0.07%) |
May 02, 2012 | 22.81 | 22.88 | 22.51 | 22.69 | 425,066 | -0.17(-0.76%) |
May 01, 2012 | 22.70 | 23.05 | 22.60 | 22.87 | 562,521 | +0.26(+1.16%) |
Apr 30, 2012 | 22.59 | 22.66 | 22.42 | 22.60 | 515,845 | +0.32(+1.42%) |
Apr 27, 2012 | 22.07 | 22.73 | 22.04 | 22.29 | 1,035,445 | +0.41(+1.87%) |
Apr 26, 2012 | 21.76 | 22.05 | 21.76 | 21.88 | 594,808 | +0.20(+0.93%) |
Apr 25, 2012 | 21.89 | 21.94 | 21.63 | 21.68 | 521,062 | +0.01(+0.03%) |
Apr 24, 2012 | 21.45 | 21.99 | 21.45 | 21.67 | 763,029 | +0.32(+1.48%) |
Apr 23, 2012 | 21.46 | 21.63 | 21.21 | 21.35 | 520,727 | -0.02(-0.10%) |
Apr 20, 2012 | 21.49 | 21.60 | 21.29 | 21.38 | 432,856 | +0.05(+0.23%) |
Apr 19, 2012 | 21.53 | 21.65 | 21.28 | 21.33 | 581,159 | -0.08(-0.39%) |
Apr 18, 2012 | 21.36 | 21.58 | 21.36 | 21.41 | 512,055 | +0.03(+0.13%) |
Apr 17, 2012 | 21.57 | 21.62 | 21.19 | 21.39 | 641,115 | -0.06(-0.30%) |
Apr 16, 2012 | 21.37 | 21.68 | 21.34 | 21.45 | 813,428 | +0.72(+3.49%) |
Apr 13, 2012 | 20.70 | 21.10 | 20.65 | 20.73 | 431,579 | +0.08(+0.39%) |
Apr 12, 2012 | 20.58 | 20.82 | 20.58 | 20.65 | 422,225 | +0.03(+0.13%) |
Apr 11, 2012 | 20.71 | 20.81 | 20.58 | 20.62 | 256,823 | +0.04(+0.21%) |
Apr 10, 2012 | 20.89 | 20.99 | 20.32 | 20.58 | 428,314 | -0.42(-1.99%) |
Apr 09, 2012 | 20.91 | 20.99 | 20.68 | 20.99 | 150,593 | -0.01(-0.03%) |
Apr 05, 2012 | 20.92 | 21.04 | 20.86 | 21.00 | 175,332 | +0.08(+0.38%) |
Apr 04, 2012 | 21.06 | 21.11 | 20.82 | 20.92 | 178,401 | -0.25(-1.19%) |
Apr 03, 2012 | 21.07 | 21.20 | 20.99 | 21.17 | 334,022 | +0.16(+0.74%) |
Apr 02, 2012 | 21.02 | 21.24 | 20.88 | 21.02 | 346,095 | +0.02(+0.08%) |
Mar 30, 2012 | 21.08 | 21.24 | 20.81 | 21.00 | 265,596 | +0.03(+0.15%) |
Mar 29, 2012 | 20.93 | 20.97 | 20.65 | 20.97 | 329,345 | -0.06(-0.31%) |
Mar 28, 2012 | 21.15 | 21.17 | 20.78 | 21.03 | 287,101 | -0.01(-0.05%) |
Mar 27, 2012 | 21.10 | 21.33 | 20.97 | 21.04 | 260,575 | -0.09(-0.41%) |
Mar 26, 2012 | 21.11 | 21.35 | 20.88 | 21.13 | 158,593 | +0.09(+0.41%) |
Mar 23, 2012 | 21.04 | 21.34 | 21.02 | 21.04 | 145,534 | -0.03(-0.13%) |
Mar 22, 2012 | 21.14 | 21.22 | 20.82 | 21.07 | 222,156 | -0.14(-0.66%) |
Mar 21, 2012 | 21.45 | 21.58 | 21.19 | 21.21 | 185,325 | -0.24(-1.12%) |
Mar 20, 2012 | 21.30 | 21.57 | 21.21 | 21.45 | 264,132 | +0.10(+0.45%) |
Mar 19, 2012 | 20.73 | 21.45 | 20.73 | 21.35 | 308,032 | +0.63(+3.03%) |
Mar 16, 2012 | 20.81 | 21.08 | 20.70 | 20.73 | 379,713 | -0.04(-0.18%) |
Mar 15, 2012 | 20.86 | 20.86 | 20.65 | 20.76 | 169,334 | -0.10(-0.46%) |
Mar 14, 2012 | 21.21 | 21.23 | 20.68 | 20.86 | 277,234 | -0.36(-1.72%) |
Mar 13, 2012 | 21.25 | 21.32 | 21.10 | 21.22 | 270,316 | +0.07(+0.33%) |
Mar 12, 2012 | 21.35 | 21.44 | 21.11 | 21.15 | 282,152 | -0.23(-1.05%) |
Mar 09, 2012 | 21.26 | 21.45 | 21.24 | 21.38 | 299,222 | +0.15(+0.71%) |
Mar 08, 2012 | 21.14 | 21.35 | 20.97 | 21.23 | 305,024 | +0.21(+1.02%) |
Mar 07, 2012 | 20.78 | 21.15 | 20.70 | 21.02 | 200,520 | +0.24(+1.14%) |
Mar 06, 2012 | 21.07 | 21.12 | 20.61 | 20.78 | 360,233 | -0.48(-2.24%) |
Mar 05, 2012 | 21.42 | 21.47 | 21.20 | 21.26 | 290,840 | -0.10(-0.48%) |
Mar 02, 2012 | 21.38 | 21.69 | 21.32 | 21.36 | 341,968 | -0.09(-0.43%) |