Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.72 | 22.21 | 21.19 | 22.10 | 1,152,051 | +0.27(+1.24%) |
May 30, 2012 | 21.70 | 22.12 | 21.46 | 21.83 | 441,146 | -0.29(-1.31%) |
May 29, 2012 | 22.23 | 22.40 | 21.86 | 22.12 | 475,130 | +0.17(+0.77%) |
May 25, 2012 | 22.00 | 22.40 | 21.80 | 21.95 | 469,289 | +0.05(+0.23%) |
May 24, 2012 | 21.76 | 22.11 | 21.57 | 21.90 | 677,618 | +0.10(+0.46%) |
May 23, 2012 | 21.31 | 21.86 | 20.90 | 21.80 | 418,079 | +0.20(+0.93%) |
May 22, 2012 | 21.82 | 21.85 | 21.30 | 21.60 | 493,213 | -0.31(-1.41%) |
May 21, 2012 | 21.01 | 21.95 | 20.61 | 21.91 | 529,321 | +1.04(+4.98%) |
May 18, 2012 | 21.53 | 21.60 | 20.77 | 20.87 | 462,045 | -0.72(-3.33%) |
May 17, 2012 | 21.92 | 22.11 | 21.59 | 21.59 | 623,959 | -0.26(-1.19%) |
May 16, 2012 | 22.17 | 22.18 | 21.66 | 21.85 | 371,212 | -0.27(-1.22%) |
May 15, 2012 | 21.98 | 22.47 | 21.95 | 22.12 | 195,396 | +0.06(+0.27%) |
May 14, 2012 | 22.18 | 22.50 | 21.89 | 22.06 | 570,362 | -0.48(-2.13%) |
May 11, 2012 | 22.00 | 22.75 | 21.66 | 22.54 | 690,054 | +0.29(+1.30%) |
May 10, 2012 | 21.96 | 22.40 | 21.39 | 22.25 | 694,275 | +0.53(+2.44%) |
May 09, 2012 | 21.20 | 21.76 | 21.16 | 21.72 | 488,036 | +0.18(+0.84%) |
May 08, 2012 | 21.95 | 22.09 | 21.39 | 21.54 | 716,677 | -0.56(-2.53%) |
May 07, 2012 | 22.35 | 22.43 | 21.95 | 22.10 | 546,617 | -0.42(-1.87%) |
May 04, 2012 | 22.45 | 22.89 | 22.33 | 22.52 | 589,879 | -0.39(-1.70%) |
May 03, 2012 | 22.80 | 23.15 | 22.68 | 22.91 | 1,314,849 | +0.13(+0.57%) |
May 02, 2012 | 20.25 | 23.53 | 20.13 | 22.78 | 2,469,907 | +3.23(+16.52%) |
May 01, 2012 | 19.72 | 20.40 | 19.55 | 19.55 | 783,487 | -0.23(-1.16%) |
Apr 30, 2012 | 20.03 | 20.18 | 19.55 | 19.78 | 318,455 | -0.30(-1.49%) |
Apr 27, 2012 | 19.79 | 20.16 | 19.79 | 20.08 | 611,105 | +0.33(+1.67%) |
Apr 26, 2012 | 19.70 | 19.93 | 19.67 | 19.75 | 248,676 | +0.04(+0.20%) |
Apr 25, 2012 | 19.33 | 19.76 | 19.19 | 19.71 | 327,175 | +0.70(+3.68%) |
Apr 24, 2012 | 19.10 | 19.21 | 18.74 | 19.01 | 432,083 | -0.10(-0.52%) |
Apr 23, 2012 | 19.40 | 19.40 | 18.86 | 19.11 | 511,841 | -0.64(-3.24%) |
Apr 20, 2012 | 20.18 | 20.18 | 19.71 | 19.75 | 258,893 | +0.07(+0.36%) |
Apr 19, 2012 | 19.74 | 20.25 | 19.63 | 19.68 | 479,210 | -0.12(-0.61%) |
Apr 18, 2012 | 19.78 | 19.91 | 19.55 | 19.80 | 216,511 | -0.16(-0.80%) |
Apr 17, 2012 | 19.72 | 20.41 | 19.68 | 19.96 | 529,009 | +0.39(+1.99%) |
Apr 16, 2012 | 19.76 | 19.92 | 19.44 | 19.57 | 202,121 | -0.16(-0.81%) |
Apr 13, 2012 | 19.87 | 19.99 | 19.68 | 19.73 | 219,074 | -0.29(-1.45%) |
Apr 12, 2012 | 19.77 | 20.12 | 19.76 | 20.02 | 235,725 | +0.31(+1.57%) |
Apr 11, 2012 | 19.87 | 19.88 | 19.56 | 19.71 | 305,575 | +0.08(+0.41%) |
Apr 10, 2012 | 19.97 | 19.97 | 19.54 | 19.63 | 594,902 | -0.33(-1.65%) |
Apr 09, 2012 | 19.73 | 20.04 | 19.57 | 19.96 | 350,695 | -0.24(-1.19%) |
Apr 05, 2012 | 19.97 | 20.29 | 19.82 | 20.20 | 323,863 | +0.06(+0.30%) |
Apr 04, 2012 | 20.21 | 20.35 | 19.92 | 20.14 | 350,892 | -0.39(-1.90%) |
Apr 03, 2012 | 20.85 | 21.06 | 20.41 | 20.53 | 422,892 | -0.11(-0.53%) |
Apr 02, 2012 | 20.50 | 20.75 | 20.14 | 20.64 | 467,744 | +0.11(+0.54%) |
Mar 30, 2012 | 20.95 | 20.95 | 20.46 | 20.53 | 419,386 | -0.20(-0.96%) |
Mar 29, 2012 | 20.45 | 20.84 | 20.30 | 20.73 | 314,858 | +0.06(+0.29%) |
Mar 28, 2012 | 20.93 | 20.94 | 20.43 | 20.67 | 327,783 | -0.20(-0.96%) |
Mar 27, 2012 | 21.13 | 21.15 | 20.87 | 20.87 | 353,287 | -0.28(-1.32%) |
Mar 26, 2012 | 20.70 | 21.17 | 20.70 | 21.15 | 608,051 | +0.71(+3.47%) |
Mar 23, 2012 | 20.39 | 20.49 | 20.08 | 20.44 | 326,634 | +0.04(+0.20%) |
Mar 22, 2012 | 20.88 | 20.88 | 20.32 | 20.40 | 489,470 | -0.76(-3.59%) |
Mar 21, 2012 | 21.05 | 21.30 | 20.67 | 21.16 | 531,419 | +0.25(+1.20%) |
Mar 20, 2012 | 21.02 | 21.17 | 20.84 | 20.91 | 197,405 | -0.34(-1.60%) |
Mar 19, 2012 | 21.23 | 21.51 | 21.19 | 21.25 | 234,769 | -0.04(-0.19%) |
Mar 16, 2012 | 21.45 | 21.64 | 21.27 | 21.29 | 307,580 | -0.13(-0.61%) |
Mar 15, 2012 | 21.32 | 21.50 | 21.13 | 21.42 | 406,374 | +0.09(+0.42%) |
Mar 14, 2012 | 21.56 | 21.74 | 21.19 | 21.33 | 339,791 | -0.20(-0.93%) |
Mar 13, 2012 | 21.04 | 21.54 | 20.85 | 21.53 | 354,868 | +0.71(+3.41%) |
Mar 12, 2012 | 20.75 | 20.89 | 20.72 | 20.82 | 216,860 | +0.02(+0.10%) |
Mar 09, 2012 | 20.24 | 20.93 | 20.16 | 20.80 | 559,523 | +0.53(+2.61%) |
Mar 08, 2012 | 20.19 | 20.44 | 20.06 | 20.27 | 270,904 | +0.26(+1.30%) |
Mar 07, 2012 | 19.89 | 20.04 | 19.81 | 20.01 | 534,269 | +0.23(+1.16%) |
Mar 06, 2012 | 19.90 | 20.09 | 19.41 | 19.78 | 1,002,490 | -0.40(-1.98%) |
Mar 05, 2012 | 20.28 | 20.55 | 20.14 | 20.18 | 405,470 | -0.19(-0.93%) |
Mar 02, 2012 | 20.88 | 20.90 | 20.29 | 20.37 | 431,046 | -0.42(-2.02%) |