Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.33 | 22.41 | 22.30 | 22.41 | 1,252 | +0.06(+0.27%) |
May 30, 2012 | 22.44 | 22.45 | 22.34 | 22.35 | 12,346 | -0.39(-1.72%) |
May 29, 2012 | 22.63 | 22.74 | 22.57 | 22.74 | 5,299 | +0.36(+1.61%) |
May 25, 2012 | 22.42 | 22.47 | 22.35 | 22.38 | 1,687 | +0.00(+0.00%) |
May 24, 2012 | 22.28 | 22.38 | 22.19 | 22.38 | 1,289 | +0.09(+0.40%) |
May 23, 2012 | 21.89 | 22.29 | 21.78 | 22.29 | 18,892 | +0.08(+0.37%) |
May 22, 2012 | 22.24 | 22.56 | 22.10 | 22.21 | 3,339 | +0.02(+0.07%) |
May 21, 2012 | 22.05 | 22.19 | 22.03 | 22.19 | 1,932 | +0.41(+1.86%) |
May 18, 2012 | 22.27 | 22.27 | 21.73 | 21.79 | 34,185 | -0.36(-1.63%) |
May 17, 2012 | 22.45 | 22.48 | 22.15 | 22.15 | 111,265 | -0.39(-1.73%) |
May 16, 2012 | 22.90 | 23.08 | 22.54 | 22.54 | 13,940 | -0.25(-1.09%) |
May 15, 2012 | 22.99 | 23.05 | 22.78 | 22.78 | 3,407 | -0.17(-0.72%) |
May 14, 2012 | 23.03 | 23.08 | 22.95 | 22.95 | 3,893 | -0.44(-1.86%) |
May 11, 2012 | 23.09 | 23.54 | 23.09 | 23.39 | 16,344 | -0.08(-0.32%) |
May 10, 2012 | 23.72 | 23.75 | 23.42 | 23.46 | 9,998 | -0.03(-0.13%) |
May 09, 2012 | 23.37 | 23.58 | 23.26 | 23.49 | 9,037 | -0.20(-0.86%) |
May 08, 2012 | 23.66 | 23.75 | 23.47 | 23.69 | 10,372 | -0.16(-0.66%) |
May 07, 2012 | 23.72 | 23.95 | 23.72 | 23.85 | 5,766 | +0.05(+0.19%) |
May 04, 2012 | 23.77 | 23.85 | 23.77 | 23.81 | 17,668 | -0.33(-1.37%) |
May 03, 2012 | 24.47 | 24.50 | 24.13 | 24.14 | 12,145 | -0.34(-1.38%) |
May 02, 2012 | 24.50 | 24.56 | 24.35 | 24.47 | 4,452 | -0.27(-1.09%) |
May 01, 2012 | 24.69 | 24.99 | 24.65 | 24.74 | 13,516 | +0.02(+0.06%) |
Apr 30, 2012 | 24.74 | 24.74 | 24.62 | 24.73 | 13,832 | -0.08(-0.33%) |
Apr 27, 2012 | 24.86 | 24.86 | 24.61 | 24.81 | 16,118 | +0.08(+0.33%) |
Apr 26, 2012 | 24.37 | 24.75 | 24.37 | 24.73 | 21,962 | +0.26(+1.07%) |
Apr 25, 2012 | 24.41 | 24.50 | 24.29 | 24.47 | 41,531 | +0.39(+1.61%) |
Apr 24, 2012 | 24.13 | 24.19 | 24.08 | 24.08 | 3,096 | +0.11(+0.45%) |
Apr 23, 2012 | 23.86 | 23.97 | 23.82 | 23.97 | 9,351 | -0.26(-1.05%) |
Apr 20, 2012 | 24.38 | 24.38 | 24.23 | 24.23 | 14,551 | +0.01(+0.03%) |
Apr 19, 2012 | 24.37 | 24.44 | 24.13 | 24.22 | 28,717 | -0.06(-0.25%) |
Apr 18, 2012 | 24.22 | 24.39 | 24.22 | 24.28 | 153,415 | -0.27(-1.10%) |
Apr 17, 2012 | 24.50 | 24.59 | 24.50 | 24.55 | 10,340 | +0.37(+1.52%) |
Apr 16, 2012 | 24.24 | 24.24 | 23.99 | 24.18 | 27,981 | +0.08(+0.31%) |
Apr 13, 2012 | 24.53 | 24.53 | 24.11 | 24.11 | 18,853 | -0.70(-2.82%) |
Apr 12, 2012 | 24.41 | 24.83 | 24.38 | 24.80 | 5,585 | +0.53(+2.17%) |
Apr 11, 2012 | 24.30 | 24.35 | 24.25 | 24.28 | 4,392 | +0.23(+0.97%) |
Apr 10, 2012 | 24.77 | 24.77 | 24.02 | 24.05 | 6,143 | -0.66(-2.68%) |
Apr 09, 2012 | 24.70 | 24.79 | 24.53 | 24.71 | 79,039 | -0.49(-1.94%) |
Apr 05, 2012 | 25.25 | 25.30 | 25.14 | 25.20 | 6,353 | -0.08(-0.30%) |
Apr 04, 2012 | 25.54 | 25.54 | 25.23 | 25.27 | 97,692 | -0.50(-1.92%) |
Apr 03, 2012 | 25.70 | 25.77 | 25.62 | 25.77 | 69,592 | -0.02(-0.06%) |
Apr 02, 2012 | 25.38 | 25.87 | 25.38 | 25.78 | 506,376 | +0.23(+0.91%) |
Mar 30, 2012 | 25.49 | 25.58 | 25.30 | 25.55 | 56,115 | +0.16(+0.62%) |
Mar 29, 2012 | 25.49 | 25.49 | 25.20 | 25.39 | 19,259 | -0.29(-1.11%) |
Mar 28, 2012 | 25.89 | 25.89 | 25.48 | 25.68 | 35,646 | -0.22(-0.84%) |
Mar 27, 2012 | 26.16 | 26.16 | 25.89 | 25.89 | 16,706 | -0.23(-0.89%) |
Mar 26, 2012 | 25.96 | 26.13 | 25.93 | 26.13 | 14,565 | +0.41(+1.58%) |
Mar 23, 2012 | 25.31 | 25.72 | 25.29 | 25.72 | 58,564 | +0.26(+1.03%) |
Mar 22, 2012 | 25.50 | 25.53 | 25.32 | 25.46 | 6,247 | -0.39(-1.51%) |
Mar 21, 2012 | 25.92 | 25.93 | 25.80 | 25.85 | 47,712 | -0.03(-0.12%) |
Mar 20, 2012 | 25.74 | 25.98 | 25.68 | 25.88 | 121,231 | -0.05(-0.20%) |
Mar 19, 2012 | 25.83 | 26.12 | 25.74 | 25.93 | 35,509 | +0.20(+0.76%) |
Mar 16, 2012 | 25.88 | 25.92 | 25.71 | 25.74 | 16,836 | -0.08(-0.30%) |
Mar 15, 2012 | 25.34 | 25.83 | 25.29 | 25.81 | 32,363 | +0.49(+1.95%) |
Mar 14, 2012 | 25.41 | 25.42 | 25.13 | 25.32 | 221,905 | -0.08(-0.30%) |
Mar 13, 2012 | 24.80 | 25.40 | 24.73 | 25.40 | 60,083 | +0.84(+3.42%) |
Mar 12, 2012 | 24.68 | 24.71 | 24.43 | 24.56 | 75,624 | -0.13(-0.52%) |
Mar 09, 2012 | 24.43 | 24.75 | 24.35 | 24.68 | 16,115 | +0.32(+1.32%) |
Mar 08, 2012 | 24.32 | 24.38 | 24.18 | 24.36 | 147,523 | +0.22(+0.93%) |
Mar 07, 2012 | 23.97 | 24.17 | 23.92 | 24.14 | 163,520 | +0.37(+1.58%) |
Mar 06, 2012 | 24.22 | 24.22 | 23.73 | 23.76 | 139,875 | -0.58(-2.37%) |
Mar 05, 2012 | 24.51 | 24.51 | 24.30 | 24.34 | 157,985 | -0.19(-0.76%) |
Mar 02, 2012 | 24.85 | 24.86 | 24.53 | 24.53 | 16,401 | -0.27(-1.09%) |