Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 19.93 | 20.02 | 18.92 | 19.58 | 672,526 | -0.29(-1.46%) |
May 30, 2012 | 20.20 | 20.27 | 19.87 | 19.87 | 542,914 | -0.61(-2.98%) |
May 29, 2012 | 20.83 | 20.96 | 20.37 | 20.48 | 371,334 | -0.19(-0.92%) |
May 25, 2012 | 20.75 | 21.08 | 20.57 | 20.67 | 261,947 | -0.03(-0.14%) |
May 24, 2012 | 20.58 | 20.71 | 20.10 | 20.70 | 259,777 | +0.04(+0.19%) |
May 23, 2012 | 21.21 | 21.28 | 18.69 | 20.66 | 1,116,752 | -0.54(-2.55%) |
May 22, 2012 | 21.89 | 22.05 | 21.03 | 21.20 | 305,020 | -0.72(-3.28%) |
May 21, 2012 | 21.12 | 22.08 | 20.43 | 21.92 | 526,007 | +0.82(+3.89%) |
May 18, 2012 | 21.48 | 21.73 | 21.00 | 21.10 | 276,860 | -0.43(-2.00%) |
May 17, 2012 | 22.29 | 22.29 | 21.51 | 21.53 | 192,632 | -0.65(-2.93%) |
May 16, 2012 | 22.43 | 22.70 | 22.15 | 22.18 | 192,652 | -0.09(-0.40%) |
May 15, 2012 | 22.38 | 22.63 | 22.18 | 22.27 | 189,305 | -0.15(-0.67%) |
May 14, 2012 | 22.68 | 22.90 | 22.42 | 22.42 | 270,086 | -0.48(-2.10%) |
May 11, 2012 | 23.02 | 23.88 | 22.25 | 22.90 | 841,300 | +0.85(+3.85%) |
May 10, 2012 | 22.35 | 22.45 | 21.87 | 22.05 | 178,994 | -0.10(-0.45%) |
May 09, 2012 | 22.09 | 22.41 | 22.00 | 22.15 | 121,699 | -0.29(-1.29%) |
May 08, 2012 | 22.23 | 22.46 | 21.99 | 22.44 | 144,970 | +0.03(+0.13%) |
May 07, 2012 | 22.27 | 22.47 | 22.06 | 22.41 | 180,949 | +0.09(+0.40%) |
May 04, 2012 | 22.86 | 22.86 | 22.25 | 22.32 | 236,180 | -0.74(-3.21%) |
May 03, 2012 | 23.64 | 23.64 | 22.94 | 23.06 | 192,888 | -0.52(-2.21%) |
May 02, 2012 | 23.05 | 23.60 | 22.88 | 23.58 | 199,517 | +0.31(+1.33%) |
May 01, 2012 | 23.42 | 23.96 | 23.26 | 23.27 | 231,487 | -0.12(-0.51%) |
Apr 30, 2012 | 23.70 | 23.70 | 23.11 | 23.39 | 270,452 | -0.40(-1.68%) |
Apr 27, 2012 | 23.34 | 23.93 | 23.15 | 23.79 | 309,608 | +0.80(+3.48%) |
Apr 26, 2012 | 22.67 | 23.07 | 22.67 | 22.99 | 126,540 | +0.22(+0.97%) |
Apr 25, 2012 | 22.58 | 22.96 | 22.53 | 22.77 | 202,816 | +0.55(+2.48%) |
Apr 24, 2012 | 22.02 | 22.47 | 21.95 | 22.22 | 161,939 | +0.19(+0.86%) |
Apr 23, 2012 | 22.14 | 22.21 | 21.78 | 22.03 | 246,625 | -0.51(-2.26%) |
Apr 20, 2012 | 22.05 | 22.99 | 22.05 | 22.54 | 477,638 | +0.86(+3.97%) |
Apr 19, 2012 | 21.84 | 22.24 | 21.63 | 21.68 | 482,508 | -0.16(-0.73%) |
Apr 18, 2012 | 22.03 | 22.03 | 21.44 | 21.84 | 387,962 | -0.27(-1.22%) |
Apr 17, 2012 | 22.21 | 22.54 | 21.98 | 22.11 | 288,088 | +0.13(+0.59%) |
Apr 16, 2012 | 22.12 | 22.31 | 21.90 | 21.98 | 335,784 | -0.01(-0.05%) |
Apr 13, 2012 | 22.24 | 22.31 | 21.91 | 21.99 | 213,515 | -0.38(-1.70%) |
Apr 12, 2012 | 22.12 | 22.72 | 22.00 | 22.37 | 272,109 | +0.23(+1.04%) |
Apr 11, 2012 | 22.26 | 22.26 | 21.88 | 22.14 | 370,058 | +0.16(+0.73%) |
Apr 10, 2012 | 22.68 | 22.75 | 21.87 | 21.98 | 272,323 | -0.77(-3.38%) |
Apr 09, 2012 | 22.65 | 22.76 | 22.21 | 22.75 | 258,056 | -0.43(-1.86%) |
Apr 05, 2012 | 23.27 | 23.45 | 22.94 | 23.18 | 150,602 | -0.26(-1.11%) |
Apr 04, 2012 | 23.28 | 23.46 | 23.08 | 23.44 | 233,159 | -0.24(-1.01%) |
Apr 03, 2012 | 23.40 | 23.70 | 23.30 | 23.68 | 397,815 | +0.22(+0.94%) |
Apr 02, 2012 | 23.22 | 23.57 | 22.77 | 23.46 | 329,183 | +0.10(+0.43%) |
Mar 30, 2012 | 23.69 | 23.69 | 22.99 | 23.36 | 199,786 | -0.09(-0.38%) |
Mar 29, 2012 | 23.12 | 23.50 | 22.84 | 23.45 | 219,850 | +0.09(+0.39%) |
Mar 28, 2012 | 23.42 | 23.52 | 22.78 | 23.36 | 317,857 | -0.12(-0.51%) |
Mar 27, 2012 | 23.65 | 23.82 | 23.41 | 23.48 | 196,350 | -0.21(-0.89%) |
Mar 26, 2012 | 23.47 | 23.78 | 23.36 | 23.69 | 210,884 | +0.49(+2.11%) |
Mar 23, 2012 | 22.74 | 23.30 | 22.40 | 23.20 | 255,190 | +0.50(+2.20%) |
Mar 22, 2012 | 22.76 | 22.79 | 22.41 | 22.70 | 237,409 | -0.37(-1.60%) |
Mar 21, 2012 | 23.20 | 23.33 | 22.88 | 23.07 | 161,848 | -0.08(-0.35%) |
Mar 20, 2012 | 23.15 | 23.38 | 22.72 | 23.15 | 328,934 | -0.23(-0.98%) |
Mar 19, 2012 | 23.32 | 23.79 | 23.15 | 23.38 | 195,862 | +0.04(+0.17%) |
Mar 16, 2012 | 23.79 | 23.79 | 23.25 | 23.34 | 344,422 | -0.33(-1.39%) |
Mar 15, 2012 | 22.99 | 23.78 | 22.76 | 23.67 | 389,800 | +0.71(+3.09%) |
Mar 14, 2012 | 23.48 | 23.66 | 22.90 | 22.96 | 224,185 | -0.60(-2.55%) |
Mar 13, 2012 | 22.61 | 23.60 | 22.55 | 23.56 | 385,227 | +1.17(+5.23%) |
Mar 12, 2012 | 22.53 | 22.76 | 22.19 | 22.39 | 251,811 | -0.17(-0.75%) |
Mar 09, 2012 | 22.09 | 22.79 | 22.07 | 22.56 | 274,750 | +0.43(+1.94%) |
Mar 08, 2012 | 22.11 | 22.61 | 21.89 | 22.13 | 319,767 | +0.20(+0.91%) |
Mar 07, 2012 | 21.61 | 22.16 | 21.41 | 21.93 | 304,127 | +0.43(+2.00%) |
Mar 06, 2012 | 21.62 | 21.86 | 21.25 | 21.50 | 388,799 | -0.46(-2.09%) |
Mar 05, 2012 | 21.51 | 22.05 | 21.23 | 21.96 | 476,761 | +0.30(+1.39%) |
Mar 02, 2012 | 21.50 | 22.00 | 21.45 | 21.66 | 388,326 | +0.21(+0.98%) |