Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.09 | 23.16 | 22.58 | 23.02 | 300,871 | +0.01(+0.04%) |
May 30, 2012 | 23.15 | 23.30 | 22.99 | 23.01 | 302,150 | -0.25(-1.07%) |
May 29, 2012 | 23.31 | 23.48 | 23.18 | 23.26 | 382,218 | +0.05(+0.20%) |
May 25, 2012 | 23.31 | 23.38 | 23.12 | 23.21 | 309,373 | -0.10(-0.43%) |
May 24, 2012 | 23.30 | 23.37 | 23.00 | 23.31 | 324,612 | +0.08(+0.36%) |
May 23, 2012 | 23.05 | 23.29 | 22.80 | 23.23 | 306,869 | -0.07(-0.32%) |
May 22, 2012 | 23.68 | 23.86 | 23.18 | 23.31 | 350,474 | -0.42(-1.79%) |
May 21, 2012 | 23.82 | 23.96 | 23.41 | 23.73 | 465,301 | +0.07(+0.31%) |
May 18, 2012 | 23.86 | 24.13 | 23.42 | 23.66 | 382,450 | -0.28(-1.15%) |
May 17, 2012 | 24.44 | 24.59 | 23.67 | 23.93 | 1,089,883 | -0.42(-1.74%) |
May 16, 2012 | 24.71 | 24.76 | 24.31 | 24.36 | 392,069 | +0.02(+0.08%) |
May 15, 2012 | 24.09 | 24.64 | 24.04 | 24.34 | 216,730 | +0.18(+0.76%) |
May 14, 2012 | 24.50 | 24.64 | 24.15 | 24.15 | 281,111 | -0.60(-2.42%) |
May 11, 2012 | 24.66 | 24.93 | 24.58 | 24.75 | 205,960 | -0.18(-0.70%) |
May 10, 2012 | 24.59 | 25.00 | 24.50 | 24.93 | 510,708 | +0.66(+2.73%) |
May 09, 2012 | 24.18 | 24.51 | 23.95 | 24.26 | 475,138 | -0.27(-1.09%) |
May 08, 2012 | 24.36 | 24.59 | 24.16 | 24.53 | 342,477 | +0.08(+0.34%) |
May 07, 2012 | 24.36 | 24.75 | 24.23 | 24.45 | 332,679 | +0.14(+0.57%) |
May 04, 2012 | 25.07 | 25.16 | 24.27 | 24.31 | 407,287 | -0.75(-2.98%) |
May 03, 2012 | 25.49 | 25.79 | 23.81 | 25.06 | 768,366 | +0.18(+0.74%) |
May 02, 2012 | 24.12 | 24.87 | 24.12 | 24.87 | 437,777 | +0.52(+2.12%) |
May 01, 2012 | 24.58 | 24.92 | 24.36 | 24.36 | 391,105 | -0.24(-0.97%) |
Apr 30, 2012 | 25.17 | 25.27 | 24.39 | 24.59 | 444,265 | -0.68(-2.70%) |
Apr 27, 2012 | 24.83 | 25.33 | 24.61 | 25.28 | 333,173 | +0.52(+2.08%) |
Apr 26, 2012 | 24.90 | 24.90 | 24.68 | 24.76 | 225,051 | -0.14(-0.56%) |
Apr 25, 2012 | 24.86 | 25.17 | 24.63 | 24.90 | 420,004 | +0.44(+1.81%) |
Apr 24, 2012 | 24.07 | 24.53 | 23.92 | 24.46 | 339,903 | +0.47(+1.96%) |
Apr 23, 2012 | 23.92 | 24.16 | 23.58 | 23.99 | 456,419 | -0.31(-1.29%) |
Apr 20, 2012 | 24.73 | 24.73 | 24.18 | 24.30 | 316,820 | +0.12(+0.50%) |
Apr 19, 2012 | 24.41 | 24.47 | 23.87 | 24.18 | 609,206 | -0.29(-1.20%) |
Apr 18, 2012 | 24.64 | 24.64 | 24.25 | 24.48 | 411,701 | -0.26(-1.04%) |
Apr 17, 2012 | 24.42 | 24.95 | 24.24 | 24.73 | 381,226 | +0.47(+1.94%) |
Apr 16, 2012 | 24.17 | 24.47 | 24.00 | 24.26 | 203,789 | +0.14(+0.57%) |
Apr 13, 2012 | 24.24 | 24.30 | 23.81 | 24.12 | 662,416 | -0.29(-1.21%) |
Apr 12, 2012 | 23.99 | 24.47 | 23.85 | 24.42 | 244,245 | +0.41(+1.69%) |
Apr 11, 2012 | 23.71 | 24.01 | 23.56 | 24.01 | 351,756 | +0.52(+2.20%) |
Apr 10, 2012 | 23.65 | 23.71 | 23.36 | 23.50 | 415,339 | -0.24(-1.01%) |
Apr 09, 2012 | 23.31 | 23.90 | 23.31 | 23.74 | 336,202 | -0.17(-0.69%) |
Apr 05, 2012 | 23.92 | 24.08 | 23.82 | 23.90 | 319,889 | -0.18(-0.73%) |
Apr 04, 2012 | 24.07 | 24.22 | 23.83 | 24.08 | 413,945 | -0.32(-1.32%) |
Apr 03, 2012 | 24.62 | 24.75 | 24.28 | 24.40 | 501,710 | -0.36(-1.45%) |
Apr 02, 2012 | 24.15 | 24.78 | 24.15 | 24.76 | 543,668 | +0.48(+1.97%) |
Mar 30, 2012 | 24.35 | 24.40 | 24.10 | 24.28 | 403,395 | +0.11(+0.46%) |
Mar 29, 2012 | 23.91 | 24.27 | 23.85 | 24.17 | 509,842 | +0.08(+0.34%) |
Mar 28, 2012 | 24.01 | 24.11 | 23.77 | 24.09 | 335,685 | +0.03(+0.12%) |
Mar 27, 2012 | 23.95 | 24.11 | 23.81 | 24.06 | 441,084 | +0.15(+0.62%) |
Mar 26, 2012 | 23.42 | 23.94 | 23.28 | 23.91 | 654,695 | +0.66(+2.85%) |
Mar 23, 2012 | 22.83 | 23.36 | 22.78 | 23.25 | 557,574 | +0.34(+1.49%) |
Mar 22, 2012 | 22.54 | 22.94 | 22.54 | 22.91 | 481,678 | +0.06(+0.24%) |
Mar 21, 2012 | 22.63 | 22.92 | 22.57 | 22.85 | 460,683 | +0.23(+1.02%) |
Mar 20, 2012 | 22.67 | 22.78 | 22.57 | 22.62 | 402,298 | -0.18(-0.81%) |
Mar 19, 2012 | 22.18 | 23.03 | 22.13 | 22.81 | 523,646 | +0.70(+3.17%) |
Mar 16, 2012 | 22.11 | 22.26 | 21.95 | 22.11 | 590,278 | -0.12(-0.54%) |
Mar 15, 2012 | 22.02 | 22.29 | 21.92 | 22.23 | 173,867 | +0.19(+0.88%) |
Mar 14, 2012 | 22.32 | 22.37 | 21.94 | 22.03 | 332,006 | -0.34(-1.52%) |
Mar 13, 2012 | 22.22 | 22.38 | 21.83 | 22.37 | 570,633 | +0.18(+0.79%) |
Mar 12, 2012 | 22.47 | 22.68 | 22.06 | 22.20 | 263,892 | -0.28(-1.23%) |
Mar 09, 2012 | 22.23 | 22.71 | 22.14 | 22.48 | 288,626 | +0.17(+0.78%) |
Mar 08, 2012 | 22.02 | 22.38 | 21.82 | 22.30 | 347,574 | +0.41(+1.85%) |
Mar 07, 2012 | 21.67 | 21.92 | 21.60 | 21.90 | 289,190 | +0.29(+1.36%) |
Mar 06, 2012 | 21.91 | 22.06 | 21.56 | 21.60 | 313,554 | -0.53(-2.37%) |
Mar 05, 2012 | 21.70 | 22.13 | 21.67 | 22.13 | 280,339 | +0.31(+1.44%) |
Mar 02, 2012 | 22.36 | 22.54 | 21.69 | 21.81 | 473,896 | -0.62(-2.75%) |