Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.29 | 22.38 | 22.00 | 22.17 | 228,805 | -0.24(-1.05%) |
May 30, 2012 | 22.61 | 22.61 | 22.39 | 22.40 | 208,487 | -0.64(-2.80%) |
May 29, 2012 | 23.00 | 23.05 | 22.83 | 23.05 | 12,924 | +0.08(+0.36%) |
May 25, 2012 | 23.04 | 23.04 | 22.91 | 22.96 | 4,393 | -0.21(-0.92%) |
May 24, 2012 | 23.12 | 23.18 | 23.12 | 23.18 | 2,917 | +0.06(+0.28%) |
May 23, 2012 | 23.08 | 23.11 | 22.85 | 23.11 | 45,583 | -0.09(-0.40%) |
May 22, 2012 | 23.31 | 23.37 | 23.20 | 23.20 | 6,104 | +0.15(+0.64%) |
May 21, 2012 | 22.99 | 23.10 | 22.98 | 23.06 | 9,642 | +0.12(+0.52%) |
May 18, 2012 | 23.07 | 23.08 | 22.86 | 22.94 | 58,000 | +0.01(+0.05%) |
May 17, 2012 | 23.19 | 23.19 | 22.91 | 22.93 | 31,381 | -0.26(-1.12%) |
May 16, 2012 | 23.38 | 23.42 | 23.16 | 23.19 | 18,005 | -0.03(-0.14%) |
May 15, 2012 | 23.30 | 23.31 | 23.22 | 23.22 | 10,422 | -0.05(-0.22%) |
May 14, 2012 | 23.29 | 23.32 | 23.19 | 23.27 | 24,398 | -0.32(-1.37%) |
May 11, 2012 | 23.59 | 23.68 | 23.56 | 23.59 | 14,007 | -0.19(-0.78%) |
May 10, 2012 | 23.89 | 23.95 | 23.78 | 23.78 | 18,145 | +0.04(+0.16%) |
May 09, 2012 | 23.57 | 23.75 | 23.57 | 23.74 | 33,136 | -0.06(-0.27%) |
May 08, 2012 | 23.75 | 23.81 | 23.65 | 23.81 | 12,154 | -0.12(-0.50%) |
May 07, 2012 | 23.87 | 23.95 | 23.87 | 23.93 | 4,642 | -0.02(-0.08%) |
May 04, 2012 | 24.11 | 24.11 | 23.94 | 23.94 | 13,910 | -0.27(-1.11%) |
May 03, 2012 | 24.34 | 24.36 | 24.18 | 24.21 | 5,942 | -0.01(-0.04%) |
May 02, 2012 | 24.19 | 24.32 | 24.16 | 24.22 | 6,050 | -0.12(-0.49%) |
May 01, 2012 | 24.13 | 24.42 | 24.06 | 24.34 | 14,679 | +0.11(+0.46%) |
Apr 30, 2012 | 24.24 | 24.27 | 24.18 | 24.23 | 41,686 | -0.07(-0.30%) |
Apr 27, 2012 | 24.42 | 24.42 | 24.30 | 24.30 | 19,082 | -0.08(-0.33%) |
Apr 26, 2012 | 24.35 | 24.48 | 24.17 | 24.39 | 47,512 | -0.25(-1.02%) |
Apr 25, 2012 | 24.71 | 24.80 | 24.56 | 24.64 | 14,661 | +0.08(+0.34%) |
Apr 24, 2012 | 24.43 | 24.56 | 24.42 | 24.55 | 20,371 | +0.19(+0.76%) |
Apr 23, 2012 | 24.31 | 24.37 | 24.26 | 24.37 | 13,235 | -0.18(-0.72%) |
Apr 20, 2012 | 24.66 | 24.68 | 24.55 | 24.55 | 20,917 | +0.06(+0.23%) |
Apr 19, 2012 | 24.53 | 24.53 | 24.48 | 24.49 | 5,596 | -0.15(-0.60%) |
Apr 18, 2012 | 24.67 | 24.68 | 24.56 | 24.64 | 9,453 | -0.08(-0.34%) |
Apr 17, 2012 | 24.80 | 24.82 | 24.72 | 24.72 | 9,999 | +0.02(+0.07%) |
Apr 16, 2012 | 24.71 | 24.71 | 24.51 | 24.70 | 6,558 | +0.06(+0.23%) |
Apr 13, 2012 | 24.86 | 24.86 | 24.65 | 24.65 | 38,742 | -0.48(-1.92%) |
Apr 12, 2012 | 25.08 | 25.17 | 24.98 | 25.13 | 17,805 | +0.15(+0.59%) |
Apr 11, 2012 | 24.99 | 25.05 | 24.97 | 24.98 | 7,082 | +0.28(+1.12%) |
Apr 10, 2012 | 24.96 | 24.99 | 24.64 | 24.70 | 18,654 | -0.39(-1.55%) |
Apr 09, 2012 | 25.05 | 25.09 | 24.93 | 25.09 | 21,938 | -0.81(-3.11%) |
Apr 05, 2012 | 25.92 | 26.07 | 25.80 | 25.90 | 17,726 | -0.34(-1.31%) |
Apr 04, 2012 | 26.33 | 26.38 | 26.21 | 26.24 | 17,469 | -0.39(-1.46%) |
Apr 03, 2012 | 25.96 | 26.63 | 25.79 | 26.63 | 21,039 | +0.52(+1.99%) |
Apr 02, 2012 | 26.00 | 26.11 | 25.89 | 26.11 | 11,702 | -0.11(-0.43%) |
Mar 30, 2012 | 25.88 | 26.24 | 25.80 | 26.22 | 9,310 | +0.33(+1.29%) |
Mar 29, 2012 | 25.98 | 26.05 | 25.86 | 25.89 | 11,633 | -0.24(-0.92%) |
Mar 28, 2012 | 26.17 | 26.17 | 25.92 | 26.13 | 4,340 | +0.05(+0.18%) |
Mar 27, 2012 | 26.33 | 26.35 | 25.98 | 26.08 | 16,528 | -0.34(-1.29%) |
Mar 26, 2012 | 26.53 | 26.68 | 26.42 | 26.42 | 33,360 | -0.05(-0.18%) |
Mar 23, 2012 | 26.56 | 26.56 | 26.38 | 26.47 | 8,626 | -0.33(-1.24%) |
Mar 22, 2012 | 26.63 | 26.81 | 26.62 | 26.80 | 8,697 | -0.09(-0.34%) |
Mar 21, 2012 | 27.10 | 27.11 | 26.84 | 26.90 | 16,179 | -0.42(-1.52%) |
Mar 20, 2012 | 27.24 | 27.45 | 27.08 | 27.31 | 54,675 | +0.01(+0.03%) |
Mar 19, 2012 | 26.94 | 27.42 | 26.89 | 27.30 | 73,188 | +0.43(+1.58%) |
Mar 16, 2012 | 27.16 | 27.23 | 26.84 | 26.88 | 15,255 | +0.12(+0.45%) |
Mar 15, 2012 | 26.91 | 26.94 | 26.60 | 26.76 | 44,993 | -0.06(-0.21%) |
Mar 14, 2012 | 26.30 | 26.84 | 26.29 | 26.81 | 33,094 | +0.94(+3.65%) |
Mar 13, 2012 | 25.57 | 25.92 | 25.49 | 25.87 | 13,018 | +0.54(+2.12%) |
Mar 12, 2012 | 25.24 | 25.36 | 25.20 | 25.33 | 20,566 | +0.03(+0.11%) |
Mar 09, 2012 | 25.39 | 25.50 | 25.30 | 25.30 | 31,845 | -0.01(-0.04%) |
Mar 08, 2012 | 25.17 | 25.31 | 25.17 | 25.31 | 756 | +0.22(+0.89%) |
Mar 07, 2012 | 25.01 | 25.09 | 24.94 | 25.09 | 12,539 | +0.13(+0.51%) |
Mar 06, 2012 | 24.98 | 24.98 | 24.84 | 24.96 | 19,723 | -0.29(-1.14%) |
Mar 05, 2012 | 25.17 | 25.25 | 25.12 | 25.25 | 5,878 | +0.09(+0.37%) |
Mar 02, 2012 | 25.35 | 25.35 | 25.06 | 25.16 | 28,635 | -0.29(-1.13%) |