Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.72 | 21.85 | 21.72 | 21.75 | 49,339 | +0.03(+0.13%) |
May 30, 2012 | 21.58 | 22.01 | 21.58 | 21.72 | 63,728 | +0.36(+1.68%) |
May 29, 2012 | 21.40 | 21.51 | 21.35 | 21.36 | 24,449 | -0.27(-1.23%) |
May 25, 2012 | 21.61 | 21.63 | 21.57 | 21.63 | 5,650 | -0.06(-0.30%) |
May 24, 2012 | 21.51 | 21.73 | 21.51 | 21.69 | 7,527 | +0.07(+0.34%) |
May 23, 2012 | 21.77 | 21.82 | 21.58 | 21.62 | 54,766 | +0.02(+0.09%) |
May 22, 2012 | 21.53 | 21.60 | 21.45 | 21.60 | 4,889 | -0.01(-0.05%) |
May 21, 2012 | 21.86 | 21.86 | 21.61 | 21.61 | 8,262 | -0.27(-1.21%) |
May 18, 2012 | 21.80 | 21.92 | 21.79 | 21.87 | 3,770 | +0.05(+0.21%) |
May 17, 2012 | 21.67 | 21.83 | 21.67 | 21.83 | 16,299 | +0.20(+0.94%) |
May 16, 2012 | 21.41 | 21.63 | 21.26 | 21.63 | 10,105 | +0.21(+0.99%) |
May 15, 2012 | 21.27 | 21.41 | 21.20 | 21.41 | 52,158 | +0.25(+1.17%) |
May 14, 2012 | 21.09 | 21.20 | 21.08 | 21.17 | 49,333 | +0.16(+0.74%) |
May 11, 2012 | 21.12 | 21.12 | 20.95 | 21.01 | 119,312 | -0.02(-0.09%) |
May 10, 2012 | 20.90 | 21.08 | 20.89 | 21.03 | 26,502 | +0.05(+0.22%) |
May 09, 2012 | 21.12 | 21.14 | 20.96 | 20.98 | 40,542 | -0.14(-0.65%) |
May 08, 2012 | 20.95 | 21.13 | 20.91 | 21.12 | 19,233 | +0.36(+1.73%) |
May 07, 2012 | 21.04 | 21.04 | 20.67 | 20.76 | 43,928 | +0.01(+0.04%) |
May 04, 2012 | 21.03 | 21.26 | 20.60 | 20.75 | 17,602 | +0.17(+0.80%) |
May 03, 2012 | 20.25 | 20.59 | 20.25 | 20.59 | 80,288 | +0.52(+2.57%) |
May 02, 2012 | 20.24 | 20.26 | 20.07 | 20.07 | 50,949 | +0.01(+0.05%) |
May 01, 2012 | 20.20 | 20.20 | 19.97 | 20.06 | 19,556 | -0.17(-0.82%) |
Apr 30, 2012 | 20.62 | 20.62 | 20.15 | 20.23 | 37,923 | +0.17(+0.83%) |
Apr 27, 2012 | 20.14 | 20.16 | 20.06 | 20.06 | 58,457 | -0.08(-0.41%) |
Apr 26, 2012 | 20.14 | 20.14 | 20.14 | 20.14 | 543 | +0.00(+0.00%) |
Apr 25, 2012 | 20.16 | 20.16 | 20.14 | 20.14 | 3,259 | -0.23(-1.13%) |
Apr 24, 2012 | 20.37 | 20.40 | 20.29 | 20.37 | 33,902 | -0.04(-0.18%) |
Apr 23, 2012 | 20.43 | 20.43 | 20.40 | 20.41 | 3,230 | +0.34(+1.70%) |
Apr 20, 2012 | 20.07 | 20.07 | 20.07 | 20.07 | 543 | +0.04(+0.18%) |
Apr 19, 2012 | 20.03 | 20.03 | 20.03 | 20.03 | 760 | -0.08(-0.41%) |
Apr 18, 2012 | 20.04 | 20.12 | 20.04 | 20.12 | 325 | +0.16(+0.78%) |
Apr 17, 2012 | 19.97 | 19.97 | 19.96 | 19.96 | 977 | -0.17(-0.87%) |
Apr 16, 2012 | 19.97 | 20.14 | 19.97 | 20.14 | 3,368 | +0.12(+0.60%) |
Apr 13, 2012 | 20.01 | 20.02 | 20.01 | 20.02 | 760 | -0.11(-0.55%) |
Apr 11, 2012 | 20.13 | 20.13 | 20.13 | 20.13 | 217 | +0.12(+0.60%) |
Apr 10, 2012 | 20.01 | 20.01 | 20.01 | 20.01 | 217 | +0.01(+0.05%) |
Apr 09, 2012 | 19.99 | 20.00 | 19.99 | 20.00 | 977 | +0.30(+1.54%) |
Apr 05, 2012 | 19.69 | 19.69 | 19.69 | 19.69 | 108 | -0.10(-0.51%) |
Apr 04, 2012 | 21.11 | 21.11 | 19.60 | 19.80 | 4,672 | +0.29(+1.51%) |
Apr 03, 2012 | 19.50 | 19.50 | 19.50 | 19.50 | 217 | +0.02(+0.09%) |
Apr 02, 2012 | 19.48 | 19.48 | 19.48 | 19.48 | 108 | -0.19(-0.98%) |
Mar 30, 2012 | 19.57 | 19.68 | 19.57 | 19.68 | 2,173 | +0.17(+0.85%) |
Mar 29, 2012 | 19.57 | 19.66 | 19.51 | 19.51 | 104,371 | -0.09(-0.47%) |
Mar 28, 2012 | 19.38 | 19.60 | 19.38 | 19.60 | 11,301 | +0.23(+1.19%) |
Mar 27, 2012 | 19.30 | 19.37 | 19.30 | 19.37 | 10,866 | +0.02(+0.10%) |
Mar 26, 2012 | 19.42 | 19.42 | 19.35 | 19.35 | 325 | -0.14(-0.71%) |
Mar 23, 2012 | 19.52 | 19.52 | 19.49 | 19.49 | 2,933 | +0.11(+0.57%) |
Mar 22, 2012 | 19.38 | 19.38 | 19.38 | 19.38 | 217 | +0.12(+0.62%) |
Mar 21, 2012 | 19.20 | 19.26 | 19.20 | 19.26 | 6,411 | +0.00(+0.00%) |
Mar 20, 2012 | 19.23 | 19.32 | 19.23 | 19.26 | 543 | -0.22(-1.13%) |
Mar 19, 2012 | 19.15 | 19.48 | 19.14 | 19.48 | 4,850 | +0.36(+1.88%) |
Mar 16, 2012 | 19.14 | 19.14 | 19.12 | 19.12 | 434 | -0.20(-1.05%) |
Mar 15, 2012 | 19.36 | 20.14 | 19.30 | 19.33 | 6,519 | -0.04(-0.21%) |
Mar 14, 2012 | 19.33 | 19.37 | 19.33 | 19.37 | 1,430 | -0.21(-1.06%) |
Mar 13, 2012 | 19.59 | 19.59 | 19.57 | 19.57 | 3,151 | +0.01(+0.05%) |
Mar 12, 2012 | 19.56 | 19.56 | 19.56 | 19.56 | 217 | +0.06(+0.28%) |
Mar 09, 2012 | 19.51 | 19.51 | 19.51 | 19.51 | 217 | -0.17(-0.84%) |
Mar 08, 2012 | 19.68 | 19.68 | 19.68 | 19.68 | 325 | -0.06(-0.33%) |
Mar 07, 2012 | 19.75 | 19.75 | 19.74 | 19.74 | 217 | -0.09(-0.46%) |
Mar 06, 2012 | 19.83 | 19.83 | 19.83 | 19.83 | 325 | +0.41(+2.13%) |
Mar 05, 2012 | 19.40 | 19.42 | 19.40 | 19.42 | 325 | +0.27(+1.39%) |
Mar 02, 2012 | 18.96 | 19.15 | 18.96 | 19.15 | 217 | -0.06(-0.34%) |