Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 19.74 | 20.10 | 19.71 | 20.10 | 3,061 | +0.20(+1.03%) |
May 30, 2012 | 19.86 | 19.90 | 19.83 | 19.90 | 830 | -0.41(-2.02%) |
May 29, 2012 | 20.33 | 20.33 | 20.19 | 20.31 | 513 | +0.48(+2.44%) |
May 25, 2012 | 19.64 | 19.83 | 19.64 | 19.83 | 855 | +0.20(+1.00%) |
May 24, 2012 | 19.60 | 19.63 | 19.60 | 19.63 | 283 | -0.16(-0.81%) |
May 23, 2012 | 19.65 | 19.79 | 19.65 | 19.79 | 449 | -0.36(-1.76%) |
May 22, 2012 | 20.21 | 20.21 | 20.15 | 20.15 | 449 | +0.67(+3.45%) |
May 18, 2012 | 19.66 | 19.47 | 19.47 | 19.47 | 732 | -0.24(-1.20%) |
May 17, 2012 | 19.94 | 19.94 | 19.71 | 19.71 | 1,878 | +0.03(+0.17%) |
May 16, 2012 | 20.07 | 20.07 | 19.68 | 19.68 | 5,382 | -0.64(-3.14%) |
May 15, 2012 | 20.46 | 20.46 | 20.32 | 20.32 | 278 | -0.36(-1.74%) |
May 14, 2012 | 20.64 | 20.68 | 20.45 | 20.68 | 927 | -0.38(-1.83%) |
May 11, 2012 | 21.16 | 21.23 | 21.06 | 21.06 | 1,465 | -0.13(-0.62%) |
May 10, 2012 | 21.13 | 21.19 | 21.13 | 21.19 | 483 | +0.55(+2.66%) |
May 09, 2012 | 20.64 | 20.64 | 20.64 | 20.64 | 450 | -0.56(-2.66%) |
May 08, 2012 | 21.02 | 21.21 | 20.85 | 21.21 | 4,008 | -0.20(-0.93%) |
May 07, 2012 | 21.13 | 21.45 | 21.13 | 21.41 | 1,101 | +0.21(+1.01%) |
May 04, 2012 | 21.41 | 21.41 | 21.16 | 21.19 | 1,834 | -0.47(-2.19%) |
May 03, 2012 | 21.94 | 21.95 | 21.67 | 21.67 | 610 | -0.37(-1.66%) |
May 01, 2012 | 22.23 | 22.03 | 22.03 | 22.03 | 1,832 | -0.31(-1.41%) |
Apr 30, 2012 | 22.35 | 22.35 | 22.35 | 22.35 | 122 | -0.10(-0.44%) |
Apr 27, 2012 | 22.38 | 22.46 | 22.36 | 22.45 | 2,104 | +0.07(+0.29%) |
Apr 26, 2012 | 22.10 | 22.38 | 22.10 | 22.38 | 9,259 | +0.50(+2.28%) |
Apr 25, 2012 | 21.88 | 21.88 | 21.88 | 21.88 | 387 | +0.35(+1.64%) |
Apr 24, 2012 | 21.49 | 21.53 | 21.49 | 21.53 | 907 | +0.13(+0.62%) |
Apr 23, 2012 | 21.50 | 21.50 | 21.29 | 21.40 | 2,850 | -0.51(-2.33%) |
Apr 20, 2012 | 21.95 | 21.97 | 21.91 | 21.91 | 1,346 | +0.02(+0.11%) |
Apr 19, 2012 | 22.07 | 22.10 | 21.88 | 21.88 | 48,935 | -0.23(-1.05%) |
Apr 18, 2012 | 22.11 | 22.11 | 22.11 | 22.11 | 145 | -0.11(-0.48%) |
Apr 17, 2012 | 22.22 | 22.22 | 22.22 | 22.22 | 366 | +0.16(+0.72%) |
Apr 16, 2012 | 22.07 | 22.07 | 22.06 | 22.06 | 244 | +0.02(+0.11%) |
Apr 13, 2012 | 22.23 | 22.23 | 21.97 | 22.04 | 2,839 | -0.34(-1.54%) |
Apr 12, 2012 | 22.13 | 22.40 | 22.13 | 22.38 | 649 | +0.64(+2.94%) |
Apr 10, 2012 | 21.69 | 21.74 | 21.74 | 21.74 | 1,832 | -0.46(-2.07%) |
Apr 09, 2012 | 22.33 | 22.36 | 22.20 | 22.20 | 1,636 | -0.51(-2.23%) |
Apr 05, 2012 | 22.64 | 22.71 | 22.64 | 22.71 | 427 | +0.07(+0.29%) |
Apr 04, 2012 | 22.65 | 22.65 | 22.64 | 22.64 | 1,569 | -0.33(-1.43%) |
Apr 03, 2012 | 23.31 | 23.36 | 22.97 | 22.97 | 33,545 | -0.27(-1.16%) |
Apr 02, 2012 | 22.99 | 23.24 | 22.98 | 23.24 | 8,760 | +0.36(+1.57%) |
Mar 30, 2012 | 22.78 | 22.88 | 22.78 | 22.88 | 19,057 | +0.26(+1.16%) |
Mar 29, 2012 | 22.57 | 22.62 | 22.52 | 22.62 | 772 | -0.13(-0.57%) |
Mar 28, 2012 | 22.82 | 22.82 | 22.75 | 22.75 | 1,527 | -0.24(-1.04%) |
Mar 27, 2012 | 22.91 | 22.99 | 22.91 | 22.99 | 1,221 | -0.00(-0.02%) |
Mar 26, 2012 | 22.80 | 23.00 | 22.80 | 22.99 | 3,398 | +0.44(+1.95%) |
Mar 23, 2012 | 22.54 | 22.55 | 22.50 | 22.55 | 5,748 | +0.06(+0.25%) |
Mar 22, 2012 | 22.50 | 22.50 | 22.49 | 22.49 | 366 | -0.16(-0.72%) |
Mar 20, 2012 | 22.66 | 22.66 | 22.66 | 22.66 | 244 | -0.52(-2.23%) |
Mar 19, 2012 | 23.01 | 23.17 | 23.01 | 23.17 | 2,443 | -0.02(-0.10%) |
Mar 16, 2012 | 23.30 | 23.30 | 23.20 | 23.20 | 1,710 | -0.07(-0.28%) |
Mar 15, 2012 | 23.26 | 23.26 | 23.26 | 23.26 | 1,221 | +0.07(+0.32%) |
Mar 14, 2012 | 23.17 | 23.19 | 23.17 | 23.19 | 2,076 | +0.21(+0.93%) |
Mar 13, 2012 | 23.01 | 23.01 | 22.98 | 22.98 | 2,004 | +0.22(+0.97%) |
Mar 12, 2012 | 22.72 | 22.76 | 22.72 | 22.76 | 506 | -0.01(-0.03%) |
Mar 09, 2012 | 22.69 | 22.85 | 22.69 | 22.76 | 2,779 | +0.05(+0.21%) |
Mar 08, 2012 | 22.41 | 22.72 | 22.41 | 22.72 | 3,405 | +0.68(+3.08%) |
Mar 07, 2012 | 21.90 | 22.12 | 21.74 | 22.04 | 6,056 | +0.24(+1.10%) |
Mar 06, 2012 | 22.07 | 22.07 | 21.73 | 21.80 | 4,098 | -0.81(-3.59%) |
Mar 05, 2012 | 22.23 | 22.65 | 22.23 | 22.61 | 5,285 | -0.23(-1.00%) |
Mar 02, 2012 | 22.94 | 22.94 | 22.83 | 22.84 | 3,338 | -0.16(-0.68%) |