Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.70 | 20.96 | 20.51 | 20.89 | 1,808,623 | +0.24(+1.14%) |
May 30, 2012 | 20.90 | 21.06 | 20.62 | 20.66 | 1,067,052 | -0.54(-2.56%) |
May 29, 2012 | 20.94 | 21.23 | 20.87 | 21.20 | 1,910,833 | +0.42(+2.01%) |
May 25, 2012 | 20.64 | 20.78 | 20.47 | 20.78 | 1,928,118 | +0.10(+0.51%) |
May 24, 2012 | 20.51 | 20.68 | 20.43 | 20.68 | 3,251,355 | +0.18(+0.86%) |
May 23, 2012 | 20.14 | 20.51 | 20.02 | 20.50 | 2,664,104 | +0.15(+0.74%) |
May 22, 2012 | 20.02 | 20.50 | 20.02 | 20.35 | 2,600,928 | +0.24(+1.20%) |
May 21, 2012 | 19.70 | 20.14 | 19.70 | 20.11 | 1,447,507 | +0.43(+2.16%) |
May 18, 2012 | 20.07 | 20.11 | 19.62 | 19.68 | 1,592,817 | -0.29(-1.44%) |
May 17, 2012 | 20.50 | 20.55 | 19.97 | 19.97 | 1,899,175 | -0.52(-2.55%) |
May 16, 2012 | 20.78 | 21.10 | 20.47 | 20.49 | 1,893,717 | -0.29(-1.42%) |
May 15, 2012 | 21.05 | 21.17 | 20.76 | 20.79 | 1,338,262 | -0.34(-1.61%) |
May 14, 2012 | 21.23 | 21.25 | 20.96 | 21.13 | 1,160,282 | -0.23(-1.07%) |
May 11, 2012 | 21.27 | 21.41 | 21.11 | 21.36 | 1,545,358 | +0.20(+0.93%) |
May 10, 2012 | 21.12 | 21.34 | 21.03 | 21.16 | 2,169,029 | +0.02(+0.09%) |
May 09, 2012 | 20.94 | 21.32 | 20.93 | 21.14 | 1,776,799 | -0.09(-0.43%) |
May 08, 2012 | 21.26 | 21.37 | 21.03 | 21.23 | 2,488,311 | -0.14(-0.64%) |
May 07, 2012 | 21.29 | 21.38 | 21.14 | 21.37 | 1,495,355 | +0.02(+0.09%) |
May 04, 2012 | 21.34 | 21.44 | 21.10 | 21.35 | 1,212,738 | -0.14(-0.64%) |
May 03, 2012 | 21.66 | 21.78 | 21.45 | 21.49 | 1,225,785 | -0.20(-0.94%) |
May 02, 2012 | 21.65 | 21.74 | 21.36 | 21.69 | 1,716,515 | -0.17(-0.78%) |
May 01, 2012 | 21.51 | 22.00 | 21.46 | 21.86 | 1,540,322 | +0.28(+1.30%) |
Apr 30, 2012 | 21.50 | 21.59 | 21.38 | 21.58 | 818,450 | +0.01(+0.06%) |
Apr 27, 2012 | 21.47 | 21.59 | 21.36 | 21.57 | 1,456,321 | +0.20(+0.95%) |
Apr 26, 2012 | 21.04 | 21.41 | 21.03 | 21.36 | 1,165,716 | +0.34(+1.61%) |
Apr 25, 2012 | 21.25 | 21.34 | 20.97 | 21.02 | 1,499,213 | -0.02(-0.09%) |
Apr 24, 2012 | 20.84 | 21.19 | 20.81 | 21.04 | 1,250,505 | +0.23(+1.13%) |
Apr 23, 2012 | 20.87 | 20.93 | 20.60 | 20.81 | 1,364,347 | -0.36(-1.72%) |
Apr 20, 2012 | 21.08 | 21.24 | 21.02 | 21.17 | 1,124,932 | +0.14(+0.68%) |
Apr 19, 2012 | 20.83 | 21.49 | 20.80 | 21.03 | 2,884,266 | +0.20(+0.97%) |
Apr 18, 2012 | 20.39 | 20.83 | 20.38 | 20.83 | 2,142,012 | +0.37(+1.82%) |
Apr 17, 2012 | 20.46 | 20.51 | 20.33 | 20.46 | 1,632,906 | +0.20(+1.00%) |
Apr 16, 2012 | 20.22 | 20.30 | 20.13 | 20.26 | 1,844,174 | +0.13(+0.65%) |
Apr 13, 2012 | 20.20 | 20.23 | 20.00 | 20.13 | 1,424,505 | -0.08(-0.39%) |
Apr 12, 2012 | 19.93 | 20.22 | 19.84 | 20.20 | 1,259,685 | +0.33(+1.67%) |
Apr 11, 2012 | 19.81 | 19.90 | 19.70 | 19.87 | 801,392 | +0.23(+1.19%) |
Apr 10, 2012 | 20.00 | 20.05 | 19.53 | 19.64 | 1,622,771 | -0.46(-2.27%) |
Apr 09, 2012 | 20.30 | 20.31 | 20.05 | 20.09 | 1,152,657 | -0.27(-1.34%) |
Apr 05, 2012 | 20.51 | 20.54 | 20.27 | 20.37 | 958,762 | -0.17(-0.82%) |
Apr 04, 2012 | 20.62 | 20.82 | 20.50 | 20.54 | 1,431,541 | -0.30(-1.44%) |
Apr 03, 2012 | 21.00 | 21.08 | 20.76 | 20.84 | 2,293,973 | -0.16(-0.78%) |
Apr 02, 2012 | 20.61 | 21.12 | 20.48 | 21.00 | 1,609,795 | +0.43(+2.09%) |
Mar 30, 2012 | 20.73 | 20.76 | 20.48 | 20.57 | 1,024,549 | -0.08(-0.38%) |
Mar 29, 2012 | 20.59 | 20.67 | 20.20 | 20.65 | 1,703,308 | -0.10(-0.47%) |
Mar 28, 2012 | 20.79 | 20.85 | 20.52 | 20.74 | 838,459 | -0.04(-0.19%) |
Mar 27, 2012 | 20.86 | 20.94 | 20.74 | 20.78 | 1,354,237 | -0.06(-0.28%) |
Mar 26, 2012 | 20.70 | 20.87 | 20.61 | 20.84 | 1,251,249 | +0.29(+1.43%) |
Mar 23, 2012 | 20.46 | 20.61 | 20.36 | 20.55 | 908,805 | +0.06(+0.29%) |
Mar 22, 2012 | 20.56 | 20.73 | 20.46 | 20.49 | 1,257,944 | -0.29(-1.38%) |
Mar 21, 2012 | 20.73 | 20.89 | 20.61 | 20.78 | 1,155,586 | +0.05(+0.25%) |
Mar 20, 2012 | 20.79 | 20.81 | 20.49 | 20.73 | 1,036,363 | -0.20(-0.97%) |
Mar 19, 2012 | 20.90 | 21.10 | 20.82 | 20.93 | 855,938 | -0.05(-0.25%) |
Mar 16, 2012 | 20.99 | 21.17 | 20.91 | 20.98 | 1,006,488 | +0.06(+0.28%) |
Mar 15, 2012 | 20.76 | 20.99 | 20.65 | 20.92 | 1,414,293 | +0.12(+0.60%) |
Mar 14, 2012 | 21.02 | 21.06 | 20.71 | 20.80 | 1,392,625 | -0.25(-1.21%) |
Mar 13, 2012 | 20.56 | 21.06 | 20.49 | 21.05 | 1,104,001 | +0.57(+2.77%) |
Mar 12, 2012 | 20.47 | 20.58 | 20.38 | 20.48 | 826,418 | +0.11(+0.54%) |
Mar 09, 2012 | 20.39 | 20.41 | 20.28 | 20.37 | 1,060,646 | +0.10(+0.48%) |
Mar 08, 2012 | 20.42 | 20.42 | 20.21 | 20.28 | 797,110 | +0.12(+0.61%) |
Mar 07, 2012 | 20.03 | 20.23 | 19.87 | 20.15 | 1,480,399 | +0.07(+0.32%) |
Mar 06, 2012 | 20.40 | 20.50 | 20.01 | 20.09 | 1,355,880 | -0.61(-2.96%) |
Mar 05, 2012 | 20.45 | 20.76 | 20.32 | 20.70 | 1,241,529 | +0.24(+1.18%) |
Mar 02, 2012 | 20.63 | 20.71 | 20.38 | 20.46 | 937,449 | -0.16(-0.76%) |