Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.06 | 22.39 | 21.85 | 22.28 | 224,665 | +0.19(+0.86%) |
May 30, 2012 | 21.95 | 22.22 | 21.82 | 22.09 | 259,866 | +0.05(+0.23%) |
May 29, 2012 | 21.72 | 22.08 | 21.14 | 22.04 | 367,303 | +0.51(+2.37%) |
May 25, 2012 | 21.57 | 21.69 | 21.41 | 21.53 | 132,602 | -0.11(-0.51%) |
May 24, 2012 | 22.10 | 22.25 | 21.54 | 21.64 | 224,014 | -0.42(-1.90%) |
May 23, 2012 | 21.85 | 22.15 | 21.40 | 22.06 | 335,077 | +0.05(+0.23%) |
May 22, 2012 | 22.27 | 22.44 | 21.87 | 22.01 | 109,629 | -0.31(-1.39%) |
May 21, 2012 | 22.06 | 22.37 | 21.67 | 22.32 | 141,074 | +0.25(+1.13%) |
May 18, 2012 | 22.42 | 22.47 | 21.98 | 22.07 | 141,276 | -0.34(-1.52%) |
May 17, 2012 | 23.00 | 23.13 | 22.37 | 22.41 | 324,992 | -0.64(-2.78%) |
May 16, 2012 | 23.77 | 24.08 | 22.90 | 23.05 | 212,661 | -0.59(-2.50%) |
May 15, 2012 | 23.39 | 24.15 | 23.39 | 23.64 | 381,029 | +0.27(+1.16%) |
May 14, 2012 | 22.90 | 23.44 | 22.75 | 23.37 | 213,625 | +0.24(+1.04%) |
May 11, 2012 | 22.90 | 23.39 | 22.90 | 23.13 | 182,411 | +0.08(+0.35%) |
May 10, 2012 | 23.18 | 23.29 | 22.95 | 23.05 | 215,341 | +0.10(+0.44%) |
May 09, 2012 | 22.77 | 23.14 | 22.49 | 22.95 | 152,951 | -0.11(-0.48%) |
May 08, 2012 | 23.31 | 23.47 | 22.70 | 23.06 | 202,776 | -0.50(-2.12%) |
May 07, 2012 | 23.35 | 23.86 | 23.12 | 23.56 | 161,817 | +0.20(+0.86%) |
May 04, 2012 | 23.59 | 23.73 | 23.20 | 23.36 | 187,296 | -0.42(-1.77%) |
May 03, 2012 | 24.14 | 24.21 | 23.54 | 23.78 | 161,752 | -0.43(-1.78%) |
May 02, 2012 | 24.18 | 24.67 | 24.11 | 24.21 | 122,752 | -0.48(-1.94%) |
May 01, 2012 | 24.27 | 25.14 | 24.18 | 24.69 | 366,049 | +0.37(+1.52%) |
Apr 30, 2012 | 24.40 | 24.43 | 23.85 | 24.32 | 173,207 | -0.08(-0.33%) |
Apr 27, 2012 | 23.89 | 24.50 | 23.88 | 24.40 | 255,717 | +0.64(+2.69%) |
Apr 26, 2012 | 24.10 | 24.41 | 23.70 | 23.76 | 229,719 | -0.36(-1.49%) |
Apr 25, 2012 | 24.45 | 24.96 | 24.02 | 24.12 | 262,361 | -0.04(-0.17%) |
Apr 24, 2012 | 24.04 | 24.50 | 24.00 | 24.16 | 137,411 | +0.14(+0.58%) |
Apr 23, 2012 | 24.50 | 24.58 | 23.71 | 24.02 | 285,191 | -0.72(-2.91%) |
Apr 20, 2012 | 25.08 | 25.62 | 24.59 | 24.74 | 266,685 | +0.19(+0.77%) |
Apr 19, 2012 | 25.07 | 25.34 | 24.39 | 24.55 | 338,029 | -0.53(-2.11%) |
Apr 18, 2012 | 25.60 | 25.70 | 24.96 | 25.08 | 271,341 | -0.61(-2.37%) |
Apr 17, 2012 | 25.85 | 25.95 | 25.68 | 25.69 | 141,087 | -0.06(-0.23%) |
Apr 16, 2012 | 26.14 | 26.15 | 25.67 | 25.75 | 135,047 | -0.36(-1.38%) |
Apr 13, 2012 | 26.10 | 26.33 | 25.99 | 26.11 | 194,041 | -0.02(-0.08%) |
Apr 12, 2012 | 25.75 | 26.33 | 25.75 | 26.13 | 124,874 | +0.45(+1.75%) |
Apr 11, 2012 | 25.76 | 25.94 | 25.53 | 25.68 | 201,662 | +0.16(+0.63%) |
Apr 10, 2012 | 26.41 | 26.79 | 25.38 | 25.52 | 328,396 | -0.19(-0.73%) |
Apr 09, 2012 | 25.72 | 25.85 | 25.65 | 25.71 | 188,808 | -0.45(-1.73%) |
Apr 05, 2012 | 26.01 | 26.19 | 26.00 | 26.16 | 192,367 | +0.13(+0.50%) |
Apr 04, 2012 | 26.46 | 26.50 | 25.96 | 26.03 | 287,579 | -0.47(-1.77%) |
Apr 03, 2012 | 26.68 | 26.70 | 26.46 | 26.50 | 340,550 | -0.21(-0.79%) |
Apr 02, 2012 | 26.87 | 27.07 | 26.50 | 26.71 | 196,923 | -0.10(-0.37%) |
Mar 30, 2012 | 27.26 | 27.32 | 26.77 | 26.81 | 219,047 | -0.19(-0.70%) |
Mar 29, 2012 | 26.66 | 27.02 | 26.46 | 27.00 | 246,130 | +0.50(+1.89%) |
Mar 28, 2012 | 26.79 | 27.00 | 26.40 | 26.50 | 310,894 | -0.36(-1.34%) |
Mar 27, 2012 | 26.92 | 27.10 | 26.74 | 26.86 | 298,456 | -0.05(-0.19%) |
Mar 26, 2012 | 27.27 | 27.82 | 26.85 | 26.91 | 255,222 | -0.23(-0.85%) |
Mar 23, 2012 | 26.61 | 27.25 | 26.46 | 27.14 | 229,567 | +0.43(+1.61%) |
Mar 22, 2012 | 26.64 | 26.79 | 26.41 | 26.71 | 310,689 | -0.09(-0.34%) |
Mar 21, 2012 | 26.34 | 26.87 | 26.31 | 26.80 | 306,082 | +0.11(+0.41%) |
Mar 20, 2012 | 27.40 | 27.40 | 26.57 | 26.69 | 151,664 | -0.75(-2.73%) |
Mar 19, 2012 | 27.33 | 27.60 | 27.10 | 27.44 | 175,170 | +0.02(+0.07%) |
Mar 16, 2012 | 27.72 | 27.72 | 27.19 | 27.42 | 339,744 | -0.07(-0.25%) |
Mar 15, 2012 | 27.33 | 27.51 | 27.05 | 27.49 | 260,813 | +0.19(+0.70%) |
Mar 14, 2012 | 27.30 | 27.50 | 27.11 | 27.30 | 163,982 | +0.06(+0.22%) |
Mar 13, 2012 | 27.05 | 27.30 | 26.76 | 27.24 | 461,118 | +0.63(+2.37%) |
Mar 12, 2012 | 26.29 | 26.68 | 26.29 | 26.61 | 289,378 | +0.47(+1.80%) |
Mar 09, 2012 | 26.28 | 26.60 | 26.03 | 26.14 | 339,022 | -0.18(-0.68%) |
Mar 08, 2012 | 26.08 | 26.47 | 25.64 | 26.32 | 552,796 | +0.33(+1.27%) |
Mar 07, 2012 | 26.58 | 27.11 | 25.33 | 25.99 | 1,423,510 | -1.11(-4.10%) |
Mar 06, 2012 | 27.50 | 27.95 | 26.96 | 27.10 | 353,804 | -0.57(-2.06%) |
Mar 05, 2012 | 27.84 | 27.89 | 27.40 | 27.67 | 269,640 | -0.19(-0.68%) |
Mar 02, 2012 | 28.84 | 28.84 | 27.57 | 27.86 | 299,780 | -0.86(-2.99%) |