Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 19.88 | 19.94 | 19.35 | 19.85 | 592,141 | -0.03(-0.17%) |
May 30, 2012 | 19.92 | 19.95 | 19.62 | 19.88 | 342,127 | -0.15(-0.77%) |
May 29, 2012 | 19.91 | 20.08 | 19.78 | 20.04 | 254,469 | +0.35(+1.78%) |
May 25, 2012 | 20.04 | 20.07 | 19.60 | 19.69 | 245,722 | -0.33(-1.66%) |
May 24, 2012 | 20.29 | 20.32 | 19.61 | 20.02 | 338,171 | -0.25(-1.26%) |
May 23, 2012 | 19.92 | 20.27 | 19.53 | 20.27 | 383,240 | +0.13(+0.63%) |
May 22, 2012 | 20.21 | 20.38 | 20.02 | 20.15 | 334,703 | -0.03(-0.17%) |
May 21, 2012 | 19.99 | 20.38 | 19.82 | 20.18 | 507,390 | +0.33(+1.67%) |
May 18, 2012 | 20.10 | 20.17 | 19.73 | 19.85 | 319,089 | -0.25(-1.23%) |
May 17, 2012 | 20.77 | 20.83 | 20.09 | 20.09 | 329,928 | -0.66(-3.19%) |
May 16, 2012 | 20.86 | 21.01 | 20.71 | 20.76 | 366,084 | +0.02(+0.08%) |
May 15, 2012 | 20.73 | 21.02 | 20.66 | 20.74 | 203,918 | +0.03(+0.16%) |
May 14, 2012 | 20.96 | 21.06 | 20.68 | 20.71 | 283,668 | -0.54(-2.56%) |
May 11, 2012 | 21.16 | 21.59 | 21.13 | 21.25 | 233,773 | -0.08(-0.40%) |
May 10, 2012 | 21.56 | 21.62 | 21.23 | 21.34 | 325,525 | +0.02(+0.08%) |
May 09, 2012 | 21.30 | 21.51 | 21.15 | 21.32 | 601,283 | -0.36(-1.65%) |
May 08, 2012 | 21.67 | 21.77 | 21.43 | 21.67 | 278,311 | -0.19(-0.85%) |
May 07, 2012 | 21.77 | 22.06 | 21.77 | 21.86 | 347,342 | -0.03(-0.15%) |
May 04, 2012 | 22.15 | 22.24 | 21.87 | 21.90 | 464,386 | -0.39(-1.75%) |
May 03, 2012 | 22.57 | 22.69 | 22.22 | 22.29 | 476,826 | -0.35(-1.54%) |
May 02, 2012 | 22.31 | 22.96 | 22.12 | 22.63 | 527,914 | +0.20(+0.87%) |
May 01, 2012 | 22.39 | 22.83 | 22.22 | 22.44 | 1,105,079 | +0.02(+0.08%) |
Apr 30, 2012 | 23.39 | 23.54 | 22.42 | 22.42 | 603,420 | -1.04(-4.45%) |
Apr 27, 2012 | 22.91 | 24.24 | 22.67 | 23.47 | 1,102,558 | -0.71(-2.95%) |
Apr 26, 2012 | 24.17 | 24.18 | 23.93 | 24.18 | 300,206 | -0.09(-0.35%) |
Apr 25, 2012 | 23.68 | 24.32 | 23.62 | 24.27 | 564,808 | +0.83(+3.55%) |
Apr 24, 2012 | 22.99 | 23.43 | 22.91 | 23.43 | 327,638 | +0.52(+2.26%) |
Apr 23, 2012 | 22.97 | 23.00 | 22.69 | 22.91 | 404,882 | -0.43(-1.86%) |
Apr 20, 2012 | 23.03 | 23.49 | 22.96 | 23.35 | 342,111 | +0.56(+2.46%) |
Apr 19, 2012 | 23.19 | 23.23 | 22.64 | 22.79 | 435,110 | -0.37(-1.58%) |
Apr 18, 2012 | 22.96 | 23.24 | 22.85 | 23.15 | 254,269 | +0.03(+0.11%) |
Apr 17, 2012 | 23.09 | 23.33 | 22.99 | 23.13 | 398,537 | +0.18(+0.78%) |
Apr 16, 2012 | 22.85 | 23.23 | 22.65 | 22.95 | 286,793 | +0.25(+1.12%) |
Apr 13, 2012 | 22.92 | 22.93 | 22.69 | 22.69 | 236,073 | -0.38(-1.66%) |
Apr 12, 2012 | 22.60 | 23.18 | 22.46 | 23.08 | 233,992 | +0.51(+2.26%) |
Apr 11, 2012 | 22.52 | 22.61 | 22.35 | 22.57 | 499,712 | +0.29(+1.30%) |
Apr 10, 2012 | 22.50 | 22.55 | 22.24 | 22.28 | 571,794 | -0.33(-1.47%) |
Apr 09, 2012 | 22.58 | 22.76 | 22.30 | 22.61 | 621,767 | -0.49(-2.13%) |
Apr 05, 2012 | 22.82 | 23.18 | 22.82 | 23.10 | 516,679 | +0.08(+0.37%) |
Apr 04, 2012 | 22.83 | 23.02 | 22.78 | 23.02 | 480,271 | -0.12(-0.51%) |
Apr 03, 2012 | 23.04 | 23.21 | 22.81 | 23.14 | 577,614 | +0.24(+1.04%) |
Apr 02, 2012 | 22.27 | 22.90 | 22.18 | 22.90 | 505,878 | +0.55(+2.47%) |
Mar 30, 2012 | 22.38 | 22.57 | 22.29 | 22.35 | 603,964 | +0.19(+0.84%) |
Mar 29, 2012 | 22.12 | 22.33 | 21.84 | 22.16 | 239,214 | -0.19(-0.84%) |
Mar 28, 2012 | 22.69 | 22.69 | 22.06 | 22.35 | 268,221 | -0.25(-1.13%) |
Mar 27, 2012 | 22.84 | 22.98 | 22.60 | 22.60 | 187,643 | -0.27(-1.19%) |
Mar 26, 2012 | 22.65 | 23.10 | 22.54 | 22.87 | 343,970 | +0.56(+2.51%) |
Mar 23, 2012 | 22.09 | 22.34 | 21.82 | 22.31 | 234,750 | +0.27(+1.23%) |
Mar 22, 2012 | 22.23 | 22.23 | 21.84 | 22.04 | 317,074 | -0.47(-2.08%) |
Mar 21, 2012 | 22.74 | 22.78 | 22.44 | 22.51 | 273,510 | -0.21(-0.93%) |
Mar 20, 2012 | 22.97 | 22.99 | 22.63 | 22.72 | 304,426 | -0.46(-1.98%) |
Mar 19, 2012 | 23.03 | 23.31 | 22.98 | 23.18 | 238,654 | +0.08(+0.33%) |
Mar 16, 2012 | 23.53 | 23.71 | 22.95 | 23.10 | 403,325 | -0.01(-0.04%) |
Mar 15, 2012 | 22.74 | 23.12 | 22.59 | 23.11 | 289,879 | +0.39(+1.72%) |
Mar 14, 2012 | 23.02 | 23.05 | 22.58 | 22.72 | 361,307 | -0.31(-1.33%) |
Mar 13, 2012 | 22.91 | 23.03 | 22.60 | 23.03 | 283,144 | +0.33(+1.46%) |
Mar 12, 2012 | 22.66 | 23.08 | 22.63 | 22.69 | 343,037 | +0.03(+0.11%) |
Mar 09, 2012 | 22.60 | 23.10 | 22.57 | 22.67 | 323,025 | +0.01(+0.04%) |
Mar 08, 2012 | 22.48 | 22.68 | 22.16 | 22.66 | 284,115 | +0.37(+1.68%) |
Mar 07, 2012 | 22.08 | 22.35 | 22.01 | 22.29 | 213,203 | +0.30(+1.35%) |
Mar 06, 2012 | 22.30 | 22.33 | 21.90 | 21.99 | 317,678 | -0.64(-2.82%) |
Mar 05, 2012 | 22.57 | 22.65 | 22.29 | 22.63 | 249,196 | +0.06(+0.26%) |
Mar 02, 2012 | 23.36 | 23.36 | 22.47 | 22.57 | 377,147 | -0.77(-3.31%) |