Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.24 | 20.28 | 20.07 | 20.16 | 141,400 | +0.05(+0.23%) |
May 30, 2012 | 20.25 | 20.25 | 20.09 | 20.11 | 302,413 | -0.42(-2.03%) |
May 29, 2012 | 20.46 | 20.53 | 20.39 | 20.53 | 616,177 | +0.14(+0.70%) |
May 25, 2012 | 20.39 | 20.43 | 20.37 | 20.39 | 128,960 | -0.03(-0.16%) |
May 24, 2012 | 20.43 | 20.44 | 20.31 | 20.42 | 119,736 | -0.05(-0.22%) |
May 23, 2012 | 20.40 | 20.47 | 20.19 | 20.47 | 361,488 | -0.23(-1.13%) |
May 22, 2012 | 20.70 | 20.80 | 20.61 | 20.70 | 406,907 | +0.08(+0.38%) |
May 21, 2012 | 20.43 | 20.66 | 20.42 | 20.62 | 344,768 | +0.25(+1.25%) |
May 18, 2012 | 20.59 | 20.62 | 20.34 | 20.37 | 787,252 | -0.19(-0.92%) |
May 17, 2012 | 20.85 | 20.90 | 20.52 | 20.56 | 775,038 | -0.18(-0.88%) |
May 16, 2012 | 20.88 | 20.97 | 20.73 | 20.74 | 1,496,190 | -0.20(-0.93%) |
May 15, 2012 | 20.99 | 21.07 | 20.91 | 20.94 | 163,410 | -0.12(-0.56%) |
May 14, 2012 | 21.14 | 21.14 | 21.04 | 21.05 | 266,750 | -0.27(-1.25%) |
May 11, 2012 | 21.27 | 21.43 | 21.27 | 21.32 | 83,659 | -0.27(-1.27%) |
May 10, 2012 | 21.62 | 21.65 | 21.57 | 21.59 | 161,961 | +0.20(+0.91%) |
May 09, 2012 | 21.34 | 21.48 | 21.25 | 21.40 | 383,326 | -0.23(-1.08%) |
May 08, 2012 | 21.66 | 21.67 | 21.46 | 21.63 | 419,227 | -0.31(-1.40%) |
May 07, 2012 | 21.84 | 21.99 | 21.77 | 21.94 | 340,492 | +0.22(+0.99%) |
May 04, 2012 | 21.87 | 21.87 | 21.69 | 21.72 | 172,432 | -0.22(-1.01%) |
May 03, 2012 | 22.09 | 22.09 | 21.90 | 21.95 | 128,248 | -0.10(-0.44%) |
May 02, 2012 | 22.06 | 22.15 | 22.02 | 22.04 | 231,066 | -0.15(-0.68%) |
May 01, 2012 | 22.04 | 22.27 | 21.95 | 22.19 | 439,691 | -0.11(-0.50%) |
Apr 30, 2012 | 22.40 | 22.40 | 22.24 | 22.30 | 64,527 | -0.23(-1.04%) |
Apr 27, 2012 | 22.57 | 22.57 | 22.45 | 22.54 | 199,932 | -0.29(-1.26%) |
Apr 26, 2012 | 22.67 | 22.86 | 22.62 | 22.83 | 184,094 | +0.01(+0.03%) |
Apr 25, 2012 | 22.77 | 22.82 | 22.75 | 22.82 | 76,220 | +0.12(+0.55%) |
Apr 24, 2012 | 22.58 | 22.73 | 22.57 | 22.70 | 444,304 | +0.20(+0.87%) |
Apr 23, 2012 | 22.50 | 22.53 | 22.42 | 22.50 | 78,745 | -0.34(-1.48%) |
Apr 20, 2012 | 22.87 | 22.93 | 22.82 | 22.84 | 182,813 | +0.11(+0.49%) |
Apr 19, 2012 | 22.82 | 22.98 | 22.70 | 22.73 | 90,939 | -0.16(-0.68%) |
Apr 18, 2012 | 22.81 | 22.92 | 22.79 | 22.88 | 154,781 | +0.04(+0.17%) |
Apr 17, 2012 | 22.75 | 22.90 | 22.74 | 22.85 | 314,530 | +0.29(+1.30%) |
Apr 16, 2012 | 22.70 | 22.78 | 22.54 | 22.55 | 349,423 | -0.16(-0.72%) |
Apr 13, 2012 | 22.83 | 22.86 | 22.70 | 22.72 | 1,008,014 | -0.09(-0.40%) |
Apr 12, 2012 | 22.68 | 22.89 | 22.68 | 22.81 | 464,180 | +0.09(+0.40%) |
Apr 11, 2012 | 22.72 | 22.79 | 22.62 | 22.72 | 96,422 | +0.29(+1.28%) |
Apr 10, 2012 | 22.73 | 22.81 | 22.43 | 22.43 | 1,438,164 | -0.45(-1.97%) |
Apr 09, 2012 | 22.81 | 22.92 | 22.73 | 22.88 | 487,693 | -0.31(-1.35%) |
Apr 05, 2012 | 23.15 | 23.28 | 23.11 | 23.19 | 396,306 | -0.04(-0.17%) |
Apr 04, 2012 | 23.23 | 23.25 | 23.07 | 23.23 | 307,926 | -0.59(-2.46%) |
Apr 03, 2012 | 23.82 | 23.82 | 23.71 | 23.82 | 179,393 | -0.11(-0.47%) |
Apr 02, 2012 | 23.82 | 24.00 | 23.76 | 23.93 | 287,425 | -0.12(-0.52%) |
Mar 30, 2012 | 23.97 | 24.12 | 23.96 | 24.05 | 75,830 | +0.14(+0.60%) |
Mar 29, 2012 | 23.89 | 23.95 | 23.78 | 23.91 | 63,108 | -0.07(-0.30%) |
Mar 28, 2012 | 24.18 | 24.18 | 23.95 | 23.98 | 178,164 | -0.15(-0.62%) |
Mar 27, 2012 | 24.25 | 24.25 | 24.12 | 24.13 | 318,185 | +0.23(+0.98%) |
Mar 26, 2012 | 23.75 | 23.90 | 23.73 | 23.89 | 246,267 | +0.20(+0.85%) |
Mar 23, 2012 | 23.57 | 23.71 | 23.51 | 23.69 | 648,575 | +0.03(+0.14%) |
Mar 22, 2012 | 23.69 | 23.74 | 23.61 | 23.66 | 225,480 | -0.12(-0.52%) |
Mar 21, 2012 | 23.88 | 23.88 | 23.78 | 23.78 | 439,338 | -0.18(-0.76%) |
Mar 20, 2012 | 23.92 | 23.97 | 23.84 | 23.97 | 75,443 | -0.10(-0.41%) |
Mar 19, 2012 | 24.00 | 24.14 | 23.98 | 24.06 | 474,140 | +0.10(+0.41%) |
Mar 16, 2012 | 24.10 | 24.16 | 23.94 | 23.97 | 362,398 | +0.08(+0.33%) |
Mar 15, 2012 | 23.94 | 23.95 | 23.84 | 23.89 | 311,982 | +0.05(+0.19%) |
Mar 14, 2012 | 23.97 | 23.97 | 23.77 | 23.84 | 303,742 | -0.09(-0.38%) |
Mar 13, 2012 | 23.67 | 23.93 | 23.65 | 23.93 | 195,825 | +0.37(+1.55%) |
Mar 12, 2012 | 23.57 | 23.57 | 23.49 | 23.57 | 465,254 | -0.23(-0.96%) |
Mar 09, 2012 | 23.76 | 23.84 | 23.69 | 23.80 | 380,511 | +0.22(+0.94%) |
Mar 08, 2012 | 23.47 | 23.59 | 23.41 | 23.58 | 223,637 | +0.45(+1.95%) |
Mar 07, 2012 | 22.95 | 23.14 | 22.92 | 23.13 | 300,664 | +0.35(+1.55%) |
Mar 06, 2012 | 22.87 | 22.87 | 22.68 | 22.77 | 44,949 | -0.38(-1.66%) |
Mar 05, 2012 | 23.22 | 23.22 | 23.07 | 23.16 | 314,708 | -0.12(-0.50%) |
Mar 02, 2012 | 23.25 | 23.33 | 23.24 | 23.28 | 164,833 | -0.07(-0.31%) |