Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.10 | 21.24 | 20.35 | 20.62 | 1,828,560 | -0.51(-2.41%) |
May 30, 2012 | 22.42 | 22.53 | 21.00 | 21.13 | 2,168,601 | -1.61(-7.08%) |
May 29, 2012 | 22.25 | 22.82 | 21.84 | 22.74 | 1,363,647 | +0.84(+3.84%) |
May 25, 2012 | 21.72 | 21.94 | 21.61 | 21.90 | 1,050,515 | +0.08(+0.37%) |
May 24, 2012 | 22.03 | 22.10 | 21.62 | 21.82 | 866,296 | -0.10(-0.46%) |
May 23, 2012 | 21.99 | 22.44 | 21.60 | 21.92 | 1,102,504 | -0.18(-0.81%) |
May 22, 2012 | 21.84 | 22.55 | 21.78 | 22.10 | 1,126,757 | +0.32(+1.47%) |
May 21, 2012 | 21.27 | 21.88 | 21.01 | 21.78 | 790,909 | +0.53(+2.49%) |
May 18, 2012 | 21.26 | 22.14 | 20.98 | 21.25 | 2,112,017 | +1.01(+4.99%) |
May 17, 2012 | 21.37 | 21.47 | 20.23 | 20.24 | 1,079,165 | -1.14(-5.33%) |
May 16, 2012 | 21.17 | 21.53 | 21.03 | 21.38 | 716,758 | +0.20(+0.94%) |
May 15, 2012 | 21.11 | 21.65 | 20.91 | 21.18 | 972,886 | +0.12(+0.57%) |
May 14, 2012 | 21.35 | 21.51 | 20.89 | 21.06 | 1,679,282 | -0.52(-2.41%) |
May 11, 2012 | 21.70 | 22.03 | 21.47 | 21.58 | 788,754 | -0.33(-1.51%) |
May 10, 2012 | 21.89 | 22.23 | 21.48 | 21.91 | 923,557 | +0.12(+0.55%) |
May 09, 2012 | 21.61 | 22.38 | 21.44 | 21.79 | 843,551 | -0.02(-0.09%) |
May 08, 2012 | 22.19 | 22.37 | 21.28 | 21.81 | 658,173 | -0.57(-2.55%) |
May 07, 2012 | 22.60 | 22.72 | 22.32 | 22.38 | 918,827 | -0.28(-1.24%) |
May 04, 2012 | 22.90 | 23.30 | 22.57 | 22.66 | 860,091 | -0.44(-1.90%) |
May 03, 2012 | 23.00 | 23.19 | 22.60 | 23.10 | 1,071,926 | +0.17(+0.74%) |
May 02, 2012 | 22.03 | 22.97 | 22.03 | 22.93 | 1,007,254 | +0.79(+3.57%) |
May 01, 2012 | 22.33 | 22.84 | 22.13 | 22.14 | 673,741 | -0.12(-0.54%) |
Apr 30, 2012 | 22.58 | 22.60 | 21.96 | 22.26 | 767,028 | -0.24(-1.07%) |
Apr 27, 2012 | 22.23 | 22.56 | 21.80 | 22.50 | 696,751 | +0.31(+1.40%) |
Apr 26, 2012 | 21.97 | 22.19 | 21.71 | 22.19 | 954,546 | +0.13(+0.59%) |
Apr 25, 2012 | 21.85 | 22.25 | 21.67 | 22.06 | 682,704 | +0.43(+1.99%) |
Apr 24, 2012 | 21.68 | 22.03 | 21.36 | 21.63 | 812,541 | -0.09(-0.41%) |
Apr 23, 2012 | 21.59 | 21.88 | 21.49 | 21.72 | 833,730 | -0.24(-1.09%) |
Apr 20, 2012 | 22.06 | 22.13 | 21.88 | 21.96 | 768,120 | +0.30(+1.39%) |
Apr 19, 2012 | 21.85 | 22.05 | 21.56 | 21.66 | 833,460 | -0.29(-1.32%) |
Apr 18, 2012 | 21.33 | 22.00 | 21.31 | 21.95 | 1,008,182 | +0.45(+2.09%) |
Apr 17, 2012 | 21.14 | 21.73 | 20.94 | 21.50 | 656,158 | +0.57(+2.72%) |
Apr 16, 2012 | 21.25 | 21.31 | 20.65 | 20.93 | 807,496 | -0.14(-0.66%) |
Apr 13, 2012 | 21.30 | 21.54 | 20.94 | 21.07 | 667,710 | -0.15(-0.71%) |
Apr 12, 2012 | 21.05 | 21.44 | 20.78 | 21.22 | 574,999 | +0.16(+0.76%) |
Apr 11, 2012 | 21.08 | 21.27 | 20.85 | 21.06 | 742,816 | +0.22(+1.06%) |
Apr 10, 2012 | 21.69 | 21.70 | 20.84 | 20.84 | 1,169,606 | -0.85(-3.92%) |
Apr 09, 2012 | 21.20 | 21.75 | 21.08 | 21.69 | 844,428 | +0.15(+0.70%) |
Apr 05, 2012 | 21.46 | 22.00 | 21.45 | 21.54 | 1,044,555 | +0.06(+0.28%) |
Apr 04, 2012 | 21.66 | 22.00 | 21.26 | 21.48 | 1,905,891 | -0.44(-2.01%) |
Apr 03, 2012 | 21.15 | 22.15 | 21.13 | 21.92 | 3,471,397 | +0.80(+3.79%) |
Apr 02, 2012 | 21.17 | 21.29 | 20.45 | 21.12 | 3,726,244 | -0.10(-0.47%) |
Mar 30, 2012 | 23.17 | 23.19 | 21.14 | 21.22 | 8,453,486 | -4.12(-16.26%) |
Mar 29, 2012 | 25.24 | 25.36 | 24.84 | 25.34 | 1,929,205 | -0.01(-0.04%) |
Mar 28, 2012 | 25.48 | 25.54 | 24.90 | 25.35 | 1,123,056 | -0.03(-0.12%) |
Mar 27, 2012 | 25.06 | 25.57 | 25.06 | 25.38 | 1,066,042 | +0.14(+0.55%) |
Mar 26, 2012 | 25.15 | 26.16 | 25.14 | 25.24 | 1,486,706 | +0.55(+2.23%) |
Mar 23, 2012 | 24.28 | 24.72 | 23.89 | 24.69 | 660,755 | +0.51(+2.11%) |
Mar 22, 2012 | 23.89 | 24.31 | 23.89 | 24.18 | 466,757 | +0.06(+0.25%) |
Mar 21, 2012 | 24.06 | 24.46 | 23.92 | 24.12 | 425,518 | +0.13(+0.54%) |
Mar 20, 2012 | 23.89 | 24.10 | 23.71 | 23.99 | 376,141 | -0.05(-0.21%) |
Mar 19, 2012 | 24.03 | 24.20 | 23.71 | 24.04 | 370,212 | -0.01(-0.04%) |
Mar 16, 2012 | 24.36 | 24.43 | 23.77 | 24.05 | 645,182 | -0.19(-0.78%) |
Mar 15, 2012 | 23.85 | 24.25 | 23.59 | 24.24 | 412,792 | +0.51(+2.15%) |
Mar 14, 2012 | 24.03 | 24.08 | 23.55 | 23.73 | 320,704 | -0.30(-1.25%) |
Mar 13, 2012 | 23.98 | 24.13 | 23.56 | 24.03 | 405,038 | +0.23(+0.97%) |
Mar 12, 2012 | 23.92 | 24.02 | 23.69 | 23.80 | 291,721 | -0.14(-0.58%) |
Mar 09, 2012 | 23.67 | 24.00 | 23.52 | 23.94 | 362,544 | +0.34(+1.44%) |
Mar 08, 2012 | 23.79 | 23.88 | 23.29 | 23.60 | 381,583 | -0.06(-0.25%) |
Mar 07, 2012 | 23.41 | 23.74 | 23.08 | 23.66 | 453,837 | +0.32(+1.37%) |
Mar 06, 2012 | 23.50 | 23.81 | 23.21 | 23.34 | 567,966 | -0.47(-1.97%) |
Mar 05, 2012 | 23.62 | 23.89 | 23.57 | 23.81 | 623,014 | +0.19(+0.80%) |
Mar 02, 2012 | 24.06 | 24.48 | 23.54 | 23.62 | 1,131,606 | -0.15(-0.63%) |