Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.75 | 22.07 | 21.59 | 21.91 | 104,864 | +0.15(+0.69%) |
May 30, 2012 | 22.06 | 22.24 | 21.74 | 21.76 | 96,102 | -0.58(-2.59%) |
May 29, 2012 | 22.49 | 22.50 | 22.04 | 22.33 | 55,123 | -0.05(-0.21%) |
May 25, 2012 | 22.38 | 22.57 | 22.23 | 22.38 | 77,542 | +0.00(+0.00%) |
May 24, 2012 | 22.04 | 22.39 | 21.75 | 22.38 | 70,469 | +0.40(+1.83%) |
May 23, 2012 | 21.95 | 22.10 | 21.67 | 21.98 | 81,563 | -0.18(-0.83%) |
May 22, 2012 | 22.16 | 22.43 | 21.99 | 22.16 | 75,891 | +0.01(+0.06%) |
May 21, 2012 | 22.01 | 22.40 | 21.95 | 22.15 | 62,429 | +0.11(+0.49%) |
May 18, 2012 | 22.02 | 22.27 | 21.82 | 22.04 | 92,370 | -0.08(-0.37%) |
May 17, 2012 | 22.43 | 22.50 | 22.01 | 22.12 | 74,840 | -0.33(-1.49%) |
May 16, 2012 | 22.65 | 22.75 | 22.43 | 22.46 | 40,127 | -0.14(-0.60%) |
May 15, 2012 | 22.49 | 22.86 | 22.48 | 22.59 | 45,312 | +0.10(+0.42%) |
May 14, 2012 | 22.53 | 22.78 | 22.46 | 22.50 | 67,323 | -0.29(-1.25%) |
May 11, 2012 | 22.70 | 23.07 | 22.57 | 22.78 | 51,580 | -0.19(-0.83%) |
May 10, 2012 | 22.99 | 23.10 | 22.65 | 22.97 | 64,673 | +0.12(+0.54%) |
May 09, 2012 | 22.91 | 23.12 | 22.72 | 22.85 | 47,464 | -0.37(-1.58%) |
May 08, 2012 | 22.99 | 23.34 | 22.99 | 23.22 | 68,644 | +0.18(+0.80%) |
May 07, 2012 | 22.85 | 23.45 | 22.79 | 23.04 | 62,097 | +0.21(+0.92%) |
May 04, 2012 | 23.05 | 23.28 | 22.76 | 22.82 | 97,283 | -0.27(-1.18%) |
May 03, 2012 | 23.20 | 23.48 | 22.85 | 23.10 | 158,967 | +0.33(+1.47%) |
May 02, 2012 | 22.46 | 22.93 | 22.36 | 22.76 | 141,008 | +0.31(+1.39%) |
May 01, 2012 | 22.87 | 23.17 | 22.44 | 22.45 | 246,474 | -0.25(-1.11%) |
Apr 30, 2012 | 23.14 | 23.14 | 22.67 | 22.70 | 88,404 | -0.44(-1.91%) |
Apr 27, 2012 | 22.98 | 23.28 | 22.75 | 23.14 | 89,027 | +0.18(+0.80%) |
Apr 26, 2012 | 22.80 | 23.13 | 22.74 | 22.96 | 46,831 | +0.03(+0.15%) |
Apr 25, 2012 | 23.02 | 23.31 | 22.67 | 22.93 | 112,176 | +0.18(+0.78%) |
Apr 24, 2012 | 22.32 | 22.80 | 22.14 | 22.75 | 190,921 | +0.39(+1.77%) |
Apr 23, 2012 | 22.33 | 22.46 | 22.17 | 22.36 | 69,251 | -0.35(-1.53%) |
Apr 20, 2012 | 22.70 | 22.84 | 22.30 | 22.70 | 73,536 | +0.59(+2.65%) |
Apr 19, 2012 | 22.29 | 22.55 | 21.89 | 22.12 | 59,652 | -0.15(-0.67%) |
Apr 18, 2012 | 22.56 | 22.63 | 22.03 | 22.27 | 54,113 | -0.41(-1.80%) |
Apr 17, 2012 | 22.70 | 22.97 | 22.65 | 22.67 | 53,933 | +0.25(+1.09%) |
Apr 16, 2012 | 22.40 | 22.62 | 22.21 | 22.43 | 64,074 | +0.16(+0.70%) |
Apr 13, 2012 | 23.04 | 23.04 | 22.14 | 22.27 | 67,520 | -0.87(-3.76%) |
Apr 12, 2012 | 23.02 | 23.50 | 22.77 | 23.14 | 144,950 | +0.20(+0.89%) |
Apr 11, 2012 | 22.87 | 23.16 | 22.69 | 22.94 | 70,758 | +0.39(+1.72%) |
Apr 10, 2012 | 22.75 | 22.94 | 22.51 | 22.55 | 119,493 | -0.24(-1.06%) |
Apr 09, 2012 | 22.94 | 23.06 | 22.74 | 22.79 | 66,134 | -0.49(-2.11%) |
Apr 05, 2012 | 23.15 | 23.34 | 23.10 | 23.29 | 45,293 | +0.01(+0.06%) |
Apr 04, 2012 | 23.33 | 23.52 | 23.23 | 23.27 | 41,429 | -0.41(-1.73%) |
Apr 03, 2012 | 23.97 | 24.02 | 23.50 | 23.68 | 47,630 | -0.31(-1.29%) |
Apr 02, 2012 | 23.35 | 24.09 | 23.32 | 23.99 | 144,527 | +0.59(+2.53%) |
Mar 30, 2012 | 23.97 | 23.97 | 23.36 | 23.40 | 86,323 | -0.35(-1.47%) |
Mar 29, 2012 | 23.62 | 23.82 | 23.29 | 23.75 | 24,530 | -0.09(-0.37%) |
Mar 28, 2012 | 23.81 | 23.98 | 23.68 | 23.84 | 49,834 | +0.13(+0.57%) |
Mar 27, 2012 | 23.93 | 24.05 | 23.69 | 23.70 | 34,760 | -0.27(-1.12%) |
Mar 26, 2012 | 23.55 | 23.99 | 23.40 | 23.97 | 56,478 | +0.63(+2.68%) |
Mar 23, 2012 | 23.29 | 23.36 | 23.00 | 23.35 | 96,620 | +0.13(+0.58%) |
Mar 22, 2012 | 23.41 | 23.45 | 22.96 | 23.21 | 36,265 | -0.43(-1.82%) |
Mar 21, 2012 | 24.04 | 24.16 | 23.60 | 23.64 | 29,361 | -0.26(-1.07%) |
Mar 20, 2012 | 23.85 | 24.12 | 23.72 | 23.90 | 35,724 | -0.18(-0.73%) |
Mar 19, 2012 | 23.89 | 24.49 | 23.59 | 24.07 | 71,099 | +0.11(+0.48%) |
Mar 16, 2012 | 23.97 | 24.12 | 23.63 | 23.96 | 289,676 | +0.05(+0.23%) |
Mar 15, 2012 | 23.92 | 24.07 | 23.51 | 23.91 | 75,158 | +0.05(+0.23%) |
Mar 14, 2012 | 23.75 | 24.13 | 23.54 | 23.85 | 86,857 | -0.01(-0.03%) |
Mar 13, 2012 | 23.43 | 23.90 | 23.17 | 23.86 | 59,052 | +0.67(+2.91%) |
Mar 12, 2012 | 23.34 | 23.34 | 22.94 | 23.19 | 60,893 | -0.13(-0.55%) |
Mar 09, 2012 | 22.80 | 23.48 | 22.77 | 23.31 | 73,631 | +0.60(+2.64%) |
Mar 08, 2012 | 22.46 | 22.82 | 22.23 | 22.71 | 48,051 | +0.33(+1.47%) |
Mar 07, 2012 | 22.09 | 22.44 | 21.89 | 22.38 | 49,880 | +0.43(+1.96%) |
Mar 06, 2012 | 22.30 | 22.40 | 21.86 | 21.95 | 60,550 | -0.56(-2.48%) |
Mar 05, 2012 | 21.93 | 22.59 | 21.93 | 22.51 | 48,486 | +0.32(+1.43%) |
Mar 02, 2012 | 22.95 | 23.07 | 22.07 | 22.20 | 78,622 | -0.77(-3.37%) |