Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 19.54 | 19.54 | 19.16 | 19.42 | 294,585 | -0.13(-0.68%) |
May 30, 2012 | 19.70 | 19.70 | 19.46 | 19.55 | 108,378 | -0.30(-1.49%) |
May 29, 2012 | 19.74 | 19.91 | 19.68 | 19.85 | 48,779 | +0.26(+1.31%) |
May 25, 2012 | 19.52 | 19.67 | 19.52 | 19.59 | 126,714 | +0.06(+0.29%) |
May 24, 2012 | 19.87 | 19.87 | 19.40 | 19.53 | 62,019 | -0.31(-1.58%) |
May 23, 2012 | 19.50 | 19.87 | 19.40 | 19.85 | 159,963 | +0.05(+0.24%) |
May 22, 2012 | 19.81 | 19.94 | 19.68 | 19.80 | 129,056 | -0.02(-0.10%) |
May 21, 2012 | 19.30 | 19.83 | 19.23 | 19.82 | 88,374 | +0.60(+3.15%) |
May 18, 2012 | 19.81 | 19.81 | 19.21 | 19.21 | 108,545 | -0.45(-2.29%) |
May 17, 2012 | 20.08 | 20.08 | 19.66 | 19.67 | 281,019 | -0.42(-2.09%) |
May 16, 2012 | 20.47 | 20.54 | 20.07 | 20.09 | 83,877 | -0.33(-1.63%) |
May 15, 2012 | 20.48 | 20.71 | 20.35 | 20.42 | 165,250 | -0.04(-0.19%) |
May 14, 2012 | 20.44 | 20.59 | 20.34 | 20.46 | 600,964 | -0.18(-0.88%) |
May 11, 2012 | 20.68 | 20.87 | 20.62 | 20.64 | 87,914 | +0.06(+0.28%) |
May 10, 2012 | 20.93 | 20.93 | 20.50 | 20.58 | 201,217 | -0.21(-1.01%) |
May 09, 2012 | 20.56 | 20.88 | 20.38 | 20.79 | 162,623 | -0.02(-0.09%) |
May 08, 2012 | 20.85 | 20.85 | 20.40 | 20.81 | 192,140 | -0.15(-0.73%) |
May 07, 2012 | 21.02 | 21.11 | 20.94 | 20.96 | 680,309 | -0.21(-0.99%) |
May 04, 2012 | 21.52 | 21.52 | 21.08 | 21.17 | 935,304 | -0.49(-2.24%) |
May 03, 2012 | 22.04 | 22.12 | 21.63 | 21.66 | 97,401 | -0.42(-1.90%) |
May 02, 2012 | 21.92 | 22.11 | 21.83 | 22.07 | 213,819 | +0.08(+0.35%) |
May 01, 2012 | 21.95 | 22.24 | 21.82 | 22.00 | 160,085 | +0.09(+0.39%) |
Apr 30, 2012 | 22.06 | 22.06 | 21.86 | 21.91 | 1,206,633 | -0.17(-0.78%) |
Apr 27, 2012 | 22.09 | 22.13 | 21.88 | 22.08 | 139,582 | -0.01(-0.04%) |
Apr 26, 2012 | 21.79 | 22.13 | 21.79 | 22.09 | 291,268 | +0.34(+1.57%) |
Apr 25, 2012 | 21.47 | 21.75 | 21.47 | 21.75 | 57,389 | +0.53(+2.51%) |
Apr 24, 2012 | 21.31 | 21.42 | 21.11 | 21.22 | 173,749 | -0.16(-0.76%) |
Apr 23, 2012 | 21.46 | 21.46 | 21.17 | 21.38 | 60,688 | -0.29(-1.36%) |
Apr 20, 2012 | 21.90 | 21.94 | 21.66 | 21.67 | 1,266,903 | -0.24(-1.09%) |
Apr 19, 2012 | 22.05 | 22.36 | 21.76 | 21.91 | 56,713 | -0.13(-0.60%) |
Apr 18, 2012 | 22.03 | 22.08 | 21.92 | 22.05 | 63,664 | -0.05(-0.24%) |
Apr 17, 2012 | 21.83 | 22.18 | 21.83 | 22.10 | 121,003 | +0.39(+1.82%) |
Apr 16, 2012 | 21.93 | 21.94 | 21.57 | 21.70 | 1,172,834 | -0.09(-0.39%) |
Apr 13, 2012 | 21.98 | 22.04 | 21.77 | 21.79 | 42,691 | -0.28(-1.25%) |
Apr 12, 2012 | 21.63 | 22.09 | 21.63 | 22.06 | 67,365 | +0.44(+2.02%) |
Apr 11, 2012 | 21.57 | 21.74 | 21.50 | 21.63 | 124,597 | +0.24(+1.12%) |
Apr 10, 2012 | 21.80 | 21.88 | 21.37 | 21.39 | 158,385 | -0.43(-1.98%) |
Apr 09, 2012 | 21.79 | 21.88 | 21.69 | 21.82 | 80,324 | -0.19(-0.85%) |
Apr 05, 2012 | 21.99 | 22.03 | 21.89 | 22.01 | 83,905 | -0.02(-0.09%) |
Apr 04, 2012 | 22.23 | 22.23 | 21.90 | 22.03 | 79,811 | -0.40(-1.78%) |
Apr 03, 2012 | 22.54 | 22.60 | 22.30 | 22.43 | 144,102 | -0.15(-0.67%) |
Apr 02, 2012 | 22.45 | 22.65 | 22.31 | 22.58 | 703,021 | +0.05(+0.21%) |
Mar 30, 2012 | 22.62 | 22.62 | 22.35 | 22.53 | 80,941 | +0.02(+0.08%) |
Mar 29, 2012 | 22.41 | 22.55 | 22.26 | 22.51 | 72,924 | +0.01(+0.04%) |
Mar 28, 2012 | 22.66 | 22.68 | 22.33 | 22.50 | 134,952 | -0.18(-0.80%) |
Mar 27, 2012 | 22.74 | 22.83 | 22.68 | 22.68 | 76,682 | -0.03(-0.13%) |
Mar 26, 2012 | 22.51 | 22.73 | 22.48 | 22.71 | 227,803 | +0.38(+1.70%) |
Mar 23, 2012 | 22.28 | 22.36 | 22.07 | 22.33 | 78,177 | +0.07(+0.30%) |
Mar 22, 2012 | 22.24 | 22.32 | 22.11 | 22.26 | 75,482 | -0.13(-0.59%) |
Mar 21, 2012 | 22.37 | 22.48 | 22.31 | 22.40 | 53,833 | +0.07(+0.30%) |
Mar 20, 2012 | 22.29 | 22.38 | 22.15 | 22.33 | 54,853 | -0.14(-0.63%) |
Mar 19, 2012 | 22.34 | 22.58 | 22.34 | 22.47 | 57,488 | +0.13(+0.60%) |
Mar 16, 2012 | 22.44 | 22.44 | 22.28 | 22.34 | 49,053 | -0.03(-0.13%) |
Mar 15, 2012 | 22.17 | 22.38 | 22.11 | 22.37 | 84,034 | +0.24(+1.07%) |
Mar 14, 2012 | 22.20 | 22.31 | 22.03 | 22.13 | 94,810 | -0.06(-0.26%) |
Mar 13, 2012 | 21.86 | 22.19 | 21.86 | 22.19 | 75,460 | +0.43(+1.97%) |
Mar 12, 2012 | 21.81 | 21.86 | 21.66 | 21.76 | 57,895 | -0.10(-0.44%) |
Mar 09, 2012 | 21.72 | 21.89 | 21.72 | 21.85 | 129,488 | +0.17(+0.79%) |
Mar 08, 2012 | 21.56 | 21.74 | 21.51 | 21.68 | 77,034 | +0.29(+1.33%) |
Mar 07, 2012 | 21.24 | 21.44 | 21.23 | 21.40 | 118,911 | +0.27(+1.26%) |
Mar 06, 2012 | 21.25 | 21.25 | 21.02 | 21.13 | 119,804 | -0.33(-1.55%) |
Mar 05, 2012 | 21.77 | 21.77 | 21.37 | 21.46 | 140,971 | -0.36(-1.66%) |
Mar 02, 2012 | 22.02 | 22.09 | 21.78 | 21.83 | 84,419 | -0.17(-0.78%) |