Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.99 | 23.24 | 22.91 | 23.24 | 129,580 | +0.29(+1.26%) |
May 30, 2012 | 23.20 | 23.23 | 22.93 | 22.95 | 99,653 | -0.24(-1.03%) |
May 29, 2012 | 22.97 | 23.40 | 22.97 | 23.19 | 73,310 | +0.18(+0.78%) |
May 28, 2012 | 23.00 | 23.06 | 22.97 | 23.01 | 73,850 | +0.05(+0.22%) |
May 25, 2012 | 23.03 | 23.06 | 22.88 | 22.96 | 93,343 | -0.05(-0.22%) |
May 24, 2012 | 23.33 | 23.43 | 22.99 | 23.01 | 90,081 | -0.32(-1.37%) |
May 23, 2012 | 23.41 | 23.50 | 23.08 | 23.33 | 127,456 | -0.14(-0.60%) |
May 22, 2012 | 23.30 | 23.62 | 23.26 | 23.47 | 140,664 | +0.16(+0.69%) |
May 18, 2012 | 23.31 | 23.31 | 23.31 | 0 | +0.02(+0.09%) | |
May 17, 2012 | 23.35 | 23.55 | 23.25 | 23.29 | 64,319 | -0.22(-0.94%) |
May 16, 2012 | 23.43 | 23.62 | 23.31 | 23.51 | 171,630 | +0.15(+0.64%) |
May 15, 2012 | 23.60 | 23.69 | 23.30 | 23.36 | 161,576 | -0.16(-0.68%) |
May 14, 2012 | 23.43 | 23.65 | 23.40 | 23.52 | 166,346 | +0.10(+0.43%) |
May 11, 2012 | 23.58 | 23.59 | 23.40 | 23.42 | 184,723 | -0.09(-0.38%) |
May 10, 2012 | 23.45 | 23.60 | 23.31 | 23.51 | 170,244 | +0.15(+0.64%) |
May 09, 2012 | 23.14 | 23.44 | 23.07 | 23.36 | 78,686 | +0.19(+0.82%) |
May 08, 2012 | 23.46 | 23.49 | 23.03 | 23.17 | 194,806 | -0.30(-1.28%) |
May 07, 2012 | 23.39 | 23.59 | 23.27 | 23.47 | 119,502 | +0.23(+0.99%) |
May 04, 2012 | 23.45 | 23.51 | 23.18 | 23.24 | 74,758 | -0.21(-0.90%) |
May 03, 2012 | 23.58 | 23.58 | 23.37 | 23.45 | 98,664 | -0.14(-0.59%) |
May 02, 2012 | 23.52 | 23.59 | 23.22 | 23.59 | 138,083 | +0.06(+0.25%) |
May 01, 2012 | 23.43 | 23.59 | 23.36 | 23.53 | 183,457 | +0.11(+0.47%) |
Apr 30, 2012 | 23.33 | 23.55 | 23.13 | 23.42 | 270,630 | +0.08(+0.34%) |
Apr 27, 2012 | 22.86 | 23.50 | 22.86 | 23.34 | 160,446 | +0.47(+2.06%) |
Apr 26, 2012 | 22.90 | 23.00 | 22.71 | 22.87 | 191,473 | +0.04(+0.18%) |
Apr 25, 2012 | 22.76 | 23.04 | 22.76 | 22.83 | 151,772 | +0.15(+0.66%) |
Apr 24, 2012 | 23.16 | 23.20 | 22.48 | 22.68 | 316,785 | -0.39(-1.69%) |
Apr 23, 2012 | 23.32 | 23.46 | 23.07 | 23.07 | 168,479 | -0.27(-1.16%) |
Apr 20, 2012 | 23.41 | 23.50 | 23.34 | 23.34 | 117,781 | -0.05(-0.21%) |
Apr 19, 2012 | 23.41 | 23.54 | 23.36 | 23.39 | 128,488 | +0.03(+0.13%) |
Apr 18, 2012 | 23.40 | 23.50 | 23.33 | 23.36 | 96,049 | -0.04(-0.17%) |
Apr 17, 2012 | 23.50 | 23.59 | 23.40 | 23.40 | 129,620 | -0.04(-0.17%) |
Apr 16, 2012 | 23.54 | 23.58 | 23.44 | 23.44 | 135,773 | -0.07(-0.30%) |
Apr 13, 2012 | 23.55 | 23.55 | 23.48 | 23.51 | 114,707 | -0.04(-0.17%) |
Apr 12, 2012 | 23.50 | 23.59 | 23.48 | 23.55 | 176,826 | +0.05(+0.21%) |
Apr 11, 2012 | 23.40 | 23.52 | 23.32 | 23.50 | 171,035 | +0.21(+0.90%) |
Apr 10, 2012 | 23.42 | 23.50 | 23.20 | 23.29 | 176,411 | -0.06(-0.26%) |
Apr 09, 2012 | 23.42 | 23.43 | 23.20 | 23.35 | 56,401 | -0.05(-0.21%) |
Apr 05, 2012 | 23.45 | 23.48 | 23.35 | 23.40 | 114,810 | -0.10(-0.43%) |
Apr 04, 2012 | 23.40 | 23.50 | 23.27 | 23.50 | 277,120 | +0.10(+0.43%) |
Apr 03, 2012 | 23.45 | 23.50 | 23.40 | 23.40 | 122,521 | -0.10(-0.43%) |
Apr 02, 2012 | 23.49 | 23.50 | 23.45 | 23.50 | 208,947 | +0.01(+0.04%) |
Mar 30, 2012 | 23.49 | 23.50 | 23.46 | 23.49 | 159,050 | +0.03(+0.13%) |
Mar 29, 2012 | 23.51 | 23.51 | 23.40 | 23.46 | 137,233 | -0.02(-0.09%) |
Mar 28, 2012 | 23.86 | 23.86 | 23.29 | 23.48 | 743,640 | -0.92(-3.77%) |
Mar 27, 2012 | 24.40 | 24.53 | 24.36 | 24.40 | 64,224 | +0.05(+0.21%) |
Mar 26, 2012 | 24.27 | 24.49 | 24.21 | 24.35 | 55,980 | +0.08(+0.33%) |
Mar 23, 2012 | 24.35 | 24.38 | 24.10 | 24.27 | 147,463 | -0.08(-0.33%) |
Mar 22, 2012 | 24.37 | 24.54 | 24.26 | 24.35 | 48,463 | +0.07(+0.29%) |
Mar 21, 2012 | 24.45 | 24.70 | 24.19 | 24.28 | 147,703 | -0.14(-0.57%) |
Mar 20, 2012 | 24.27 | 24.54 | 24.00 | 24.42 | 186,684 | +0.36(+1.50%) |
Mar 19, 2012 | 24.18 | 24.27 | 24.02 | 24.06 | 175,013 | -0.10(-0.41%) |
Mar 16, 2012 | 24.78 | 24.78 | 24.07 | 24.16 | 198,001 | -0.35(-1.43%) |
Mar 15, 2012 | 24.87 | 24.87 | 24.42 | 24.51 | 105,469 | -0.16(-0.65%) |
Mar 14, 2012 | 25.10 | 25.14 | 24.44 | 24.67 | 130,331 | -0.24(-0.96%) |
Mar 13, 2012 | 24.43 | 25.03 | 24.42 | 24.91 | 93,552 | +0.51(+2.09%) |
Mar 12, 2012 | 24.38 | 24.65 | 24.19 | 24.40 | 84,077 | +0.10(+0.41%) |
Mar 09, 2012 | 24.26 | 24.46 | 24.01 | 24.30 | 101,919 | +0.19(+0.79%) |
Mar 08, 2012 | 24.10 | 24.48 | 23.98 | 24.11 | 158,286 | +0.06(+0.25%) |
Mar 07, 2012 | 24.53 | 24.53 | 24.03 | 24.05 | 207,017 | -0.30(-1.23%) |
Mar 06, 2012 | 24.50 | 24.53 | 24.32 | 24.35 | 96,689 | -0.13(-0.53%) |
Mar 05, 2012 | 24.55 | 24.64 | 24.46 | 24.48 | 92,785 | -0.05(-0.20%) |
Mar 02, 2012 | 24.90 | 24.90 | 24.49 | 24.53 | 143,902 | -0.35(-1.41%) |