Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.08 | 23.11 | 22.82 | 23.07 | 64,046 | +0.04(+0.17%) |
May 30, 2012 | 23.12 | 23.23 | 22.97 | 23.03 | 84,680 | -0.24(-1.03%) |
May 29, 2012 | 23.24 | 23.32 | 22.94 | 23.27 | 80,718 | +0.12(+0.52%) |
May 25, 2012 | 23.33 | 23.33 | 22.97 | 23.15 | 70,541 | -0.08(-0.34%) |
May 24, 2012 | 23.03 | 23.36 | 23.03 | 23.23 | 77,123 | +0.09(+0.39%) |
May 23, 2012 | 22.99 | 23.27 | 22.65 | 23.14 | 113,145 | +0.05(+0.22%) |
May 22, 2012 | 22.92 | 23.40 | 22.86 | 23.09 | 126,468 | +0.34(+1.49%) |
May 21, 2012 | 21.93 | 22.87 | 21.81 | 22.75 | 127,296 | +0.99(+4.55%) |
May 18, 2012 | 22.37 | 22.37 | 21.41 | 21.76 | 150,427 | -0.89(-3.93%) |
May 17, 2012 | 23.61 | 23.61 | 22.57 | 22.65 | 126,125 | -0.93(-3.94%) |
May 16, 2012 | 23.80 | 23.80 | 23.52 | 23.58 | 59,526 | -0.13(-0.55%) |
May 15, 2012 | 23.60 | 23.76 | 23.57 | 23.71 | 57,878 | +0.08(+0.34%) |
May 14, 2012 | 23.81 | 23.84 | 23.59 | 23.63 | 85,283 | -0.42(-1.75%) |
May 11, 2012 | 24.21 | 24.26 | 24.00 | 24.05 | 89,503 | -0.20(-0.82%) |
May 10, 2012 | 24.39 | 24.41 | 24.25 | 24.25 | 71,635 | -0.07(-0.29%) |
May 09, 2012 | 24.36 | 24.38 | 24.20 | 24.32 | 77,084 | -0.17(-0.69%) |
May 08, 2012 | 24.52 | 24.55 | 24.36 | 24.49 | 84,306 | -0.03(-0.12%) |
May 07, 2012 | 24.59 | 24.64 | 24.52 | 24.52 | 59,703 | -0.10(-0.41%) |
May 04, 2012 | 24.54 | 24.64 | 24.50 | 24.62 | 62,745 | +0.08(+0.33%) |
May 03, 2012 | 24.50 | 24.58 | 24.47 | 24.54 | 64,064 | -0.03(-0.12%) |
May 02, 2012 | 24.46 | 24.64 | 24.46 | 24.57 | 63,134 | +0.02(+0.08%) |
May 01, 2012 | 24.36 | 24.63 | 24.36 | 24.55 | 58,277 | +0.21(+0.86%) |
Apr 30, 2012 | 24.35 | 24.44 | 24.33 | 24.34 | 46,491 | -0.09(-0.37%) |
Apr 27, 2012 | 24.34 | 24.44 | 24.25 | 24.43 | 69,764 | +0.09(+0.37%) |
Apr 26, 2012 | 24.15 | 24.34 | 24.10 | 24.34 | 54,233 | +0.13(+0.54%) |
Apr 25, 2012 | 23.97 | 24.27 | 23.92 | 24.21 | 89,674 | +0.25(+1.04%) |
Apr 24, 2012 | 23.86 | 24.00 | 23.80 | 23.96 | 41,646 | +0.16(+0.67%) |
Apr 23, 2012 | 23.78 | 23.87 | 23.69 | 23.80 | 139,614 | -0.10(-0.42%) |
Apr 20, 2012 | 23.93 | 23.96 | 23.82 | 23.90 | 78,190 | +0.06(+0.25%) |
Apr 19, 2012 | 23.82 | 23.88 | 23.78 | 23.84 | 34,984 | +0.04(+0.17%) |
Apr 18, 2012 | 23.82 | 23.95 | 23.80 | 23.80 | 98,019 | -0.07(-0.29%) |
Apr 17, 2012 | 23.89 | 23.93 | 23.80 | 23.87 | 80,074 | +0.02(+0.08%) |
Apr 16, 2012 | 23.81 | 23.95 | 23.65 | 23.85 | 141,992 | +0.11(+0.46%) |
Apr 13, 2012 | 23.88 | 23.88 | 23.65 | 23.74 | 94,038 | -0.14(-0.59%) |
Apr 12, 2012 | 23.88 | 24.06 | 23.84 | 23.88 | 200,317 | +0.07(+0.29%) |
Apr 11, 2012 | 24.07 | 24.22 | 23.74 | 23.81 | 214,989 | -0.08(-0.33%) |
Apr 10, 2012 | 24.22 | 24.22 | 23.86 | 23.89 | 195,217 | -0.28(-1.16%) |
Apr 09, 2012 | 24.12 | 24.25 | 24.12 | 24.17 | 71,644 | -0.18(-0.74%) |
Apr 05, 2012 | 24.17 | 24.38 | 24.14 | 24.35 | 128,712 | +0.13(+0.54%) |
Apr 04, 2012 | 24.10 | 24.27 | 24.09 | 24.22 | 263,614 | -0.02(-0.08%) |
Apr 03, 2012 | 24.16 | 24.30 | 24.15 | 24.24 | 128,446 | +0.04(+0.17%) |
Apr 02, 2012 | 24.20 | 24.38 | 24.18 | 24.20 | 345,374 | +0.01(+0.04%) |
Mar 30, 2012 | 24.32 | 24.42 | 24.19 | 24.19 | 188,402 | -0.13(-0.53%) |
Mar 29, 2012 | 24.22 | 24.34 | 24.17 | 24.32 | 248,820 | +0.01(+0.04%) |
Mar 28, 2012 | 24.16 | 24.31 | 24.13 | 24.31 | 215,233 | +0.21(+0.87%) |
Mar 27, 2012 | 24.12 | 24.25 | 24.10 | 24.10 | 254,016 | -0.01(-0.04%) |
Mar 26, 2012 | 24.15 | 24.24 | 24.08 | 24.11 | 476,178 | -0.07(-0.29%) |
Mar 23, 2012 | 24.07 | 24.18 | 23.97 | 24.18 | 281,135 | +0.14(+0.58%) |
Mar 22, 2012 | 23.95 | 24.07 | 23.89 | 24.04 | 104,374 | +0.12(+0.50%) |
Mar 21, 2012 | 24.09 | 24.14 | 23.91 | 23.92 | 446,615 | -0.11(-0.46%) |
Mar 20, 2012 | 24.03 | 24.15 | 23.88 | 24.03 | 198,930 | -0.08(-0.33%) |
Mar 19, 2012 | 24.00 | 24.14 | 23.95 | 24.11 | 150,185 | +0.13(+0.54%) |
Mar 16, 2012 | 23.96 | 23.99 | 23.81 | 23.98 | 326,058 | -0.02(-0.08%) |
Mar 15, 2012 | 23.95 | 24.00 | 23.87 | 24.00 | 214,976 | +0.00(+0.00%) |
Mar 14, 2012 | 24.00 | 24.00 | 23.86 | 24.00 | 244,062 | +0.05(+0.21%) |
Mar 13, 2012 | 23.77 | 24.00 | 23.77 | 23.95 | 135,626 | +0.20(+0.84%) |
Mar 12, 2012 | 23.56 | 23.79 | 23.51 | 23.75 | 203,707 | +0.16(+0.68%) |
Mar 09, 2012 | 23.53 | 23.70 | 23.43 | 23.59 | 214,489 | +0.11(+0.47%) |
Mar 08, 2012 | 23.27 | 23.52 | 23.27 | 23.48 | 72,869 | +0.28(+1.21%) |
Mar 07, 2012 | 23.25 | 23.44 | 23.13 | 23.20 | 126,952 | +0.06(+0.26%) |
Mar 06, 2012 | 23.50 | 23.52 | 23.07 | 23.14 | 99,089 | -0.54(-2.28%) |
Mar 05, 2012 | 23.60 | 23.72 | 23.56 | 23.68 | 106,704 | +0.00(+0.00%) |
Mar 02, 2012 | 23.64 | 23.75 | 23.63 | 23.68 | 155,696 | -0.02(-0.08%) |