Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.95 | 21.95 | 21.39 | 21.64 | 184,049 | -0.34(-1.55%) |
May 30, 2012 | 22.22 | 22.37 | 21.94 | 21.98 | 148,053 | -0.54(-2.38%) |
May 29, 2012 | 22.47 | 23.06 | 22.41 | 22.51 | 347,350 | +0.26(+1.17%) |
May 25, 2012 | 22.24 | 22.29 | 21.93 | 22.25 | 166,019 | +0.08(+0.36%) |
May 24, 2012 | 22.32 | 22.34 | 21.71 | 22.17 | 111,012 | -0.04(-0.18%) |
May 23, 2012 | 21.36 | 22.33 | 21.36 | 22.21 | 197,156 | +0.53(+2.45%) |
May 22, 2012 | 21.74 | 21.84 | 21.47 | 21.68 | 142,081 | +0.05(+0.25%) |
May 21, 2012 | 21.29 | 21.76 | 21.10 | 21.63 | 252,357 | +0.57(+2.71%) |
May 18, 2012 | 21.03 | 21.64 | 20.95 | 21.06 | 221,661 | -0.00(-0.02%) |
May 17, 2012 | 21.58 | 21.61 | 21.02 | 21.06 | 315,723 | -0.64(-2.94%) |
May 16, 2012 | 21.95 | 22.10 | 21.65 | 21.70 | 143,155 | -0.08(-0.37%) |
May 15, 2012 | 21.61 | 22.14 | 21.61 | 21.78 | 177,119 | +0.13(+0.58%) |
May 14, 2012 | 21.40 | 21.91 | 21.40 | 21.65 | 243,541 | -0.06(-0.26%) |
May 11, 2012 | 21.59 | 22.14 | 21.59 | 21.71 | 142,094 | -0.16(-0.75%) |
May 10, 2012 | 21.73 | 21.96 | 21.49 | 21.87 | 132,445 | +0.39(+1.83%) |
May 09, 2012 | 21.27 | 21.77 | 21.27 | 21.48 | 190,261 | -0.14(-0.65%) |
May 08, 2012 | 21.17 | 21.70 | 21.09 | 21.62 | 174,421 | +0.22(+1.05%) |
May 07, 2012 | 21.23 | 21.54 | 21.20 | 21.40 | 134,828 | +0.15(+0.68%) |
May 04, 2012 | 21.83 | 21.83 | 21.20 | 21.25 | 198,885 | -0.63(-2.86%) |
May 03, 2012 | 22.59 | 22.71 | 21.69 | 21.88 | 298,618 | -0.71(-3.16%) |
May 02, 2012 | 22.49 | 22.84 | 22.04 | 22.59 | 138,035 | +0.28(+1.27%) |
May 01, 2012 | 22.06 | 22.65 | 22.02 | 22.31 | 239,199 | +0.19(+0.88%) |
Apr 30, 2012 | 22.72 | 22.75 | 22.07 | 22.11 | 225,050 | -0.68(-3.00%) |
Apr 27, 2012 | 22.44 | 22.87 | 22.13 | 22.80 | 137,631 | +0.47(+2.11%) |
Apr 26, 2012 | 22.12 | 22.34 | 22.01 | 22.33 | 74,506 | +0.06(+0.26%) |
Apr 25, 2012 | 22.08 | 22.38 | 22.08 | 22.27 | 120,346 | +0.41(+1.90%) |
Apr 24, 2012 | 21.48 | 21.92 | 21.42 | 21.85 | 143,509 | +0.37(+1.70%) |
Apr 23, 2012 | 21.58 | 21.60 | 21.25 | 21.49 | 132,549 | -0.49(-2.23%) |
Apr 20, 2012 | 22.02 | 22.26 | 21.69 | 21.98 | 167,942 | +0.48(+2.24%) |
Apr 19, 2012 | 21.84 | 21.99 | 21.34 | 21.50 | 183,344 | -0.38(-1.75%) |
Apr 18, 2012 | 22.28 | 22.34 | 21.86 | 21.88 | 165,059 | -0.60(-2.65%) |
Apr 17, 2012 | 22.47 | 22.74 | 22.45 | 22.48 | 243,224 | +0.26(+1.19%) |
Apr 16, 2012 | 21.96 | 22.49 | 21.77 | 22.21 | 172,958 | +0.31(+1.41%) |
Apr 13, 2012 | 21.77 | 21.97 | 21.74 | 21.90 | 222,522 | -0.04(-0.18%) |
Apr 12, 2012 | 21.36 | 22.11 | 21.36 | 21.94 | 168,763 | +0.62(+2.89%) |
Apr 11, 2012 | 21.26 | 21.42 | 21.06 | 21.33 | 223,166 | +0.37(+1.77%) |
Apr 10, 2012 | 21.18 | 21.34 | 20.91 | 20.95 | 363,224 | -0.09(-0.42%) |
Apr 09, 2012 | 20.73 | 21.25 | 20.56 | 21.04 | 200,218 | -0.14(-0.67%) |
Apr 05, 2012 | 21.14 | 21.38 | 20.98 | 21.18 | 219,775 | -0.13(-0.60%) |
Apr 04, 2012 | 21.61 | 21.85 | 21.19 | 21.31 | 121,616 | -0.55(-2.52%) |
Apr 03, 2012 | 21.96 | 22.07 | 21.75 | 21.86 | 207,981 | -0.18(-0.80%) |
Apr 02, 2012 | 21.61 | 22.15 | 21.48 | 22.04 | 191,907 | +0.40(+1.85%) |
Mar 30, 2012 | 22.05 | 22.05 | 21.62 | 21.64 | 162,272 | -0.18(-0.81%) |
Mar 29, 2012 | 21.68 | 21.97 | 21.66 | 21.81 | 262,214 | +0.06(+0.26%) |
Mar 28, 2012 | 22.20 | 22.31 | 21.56 | 21.76 | 273,065 | -0.39(-1.77%) |
Mar 27, 2012 | 22.56 | 22.79 | 22.13 | 22.15 | 474,282 | -0.44(-1.95%) |
Mar 26, 2012 | 22.22 | 22.66 | 22.17 | 22.59 | 168,053 | +0.68(+3.12%) |
Mar 23, 2012 | 21.90 | 21.95 | 21.68 | 21.91 | 242,015 | -0.02(-0.08%) |
Mar 22, 2012 | 21.99 | 22.07 | 21.77 | 21.92 | 191,669 | -0.38(-1.72%) |
Mar 21, 2012 | 22.24 | 22.40 | 21.94 | 22.31 | 222,061 | +0.12(+0.54%) |
Mar 20, 2012 | 22.42 | 22.57 | 22.16 | 22.19 | 160,930 | -0.48(-2.14%) |
Mar 19, 2012 | 22.53 | 22.99 | 22.44 | 22.67 | 156,342 | +0.08(+0.37%) |
Mar 16, 2012 | 22.69 | 22.69 | 22.41 | 22.59 | 418,944 | +0.00(+0.00%) |
Mar 15, 2012 | 22.45 | 22.74 | 22.45 | 22.59 | 246,013 | +0.08(+0.35%) |
Mar 14, 2012 | 22.50 | 22.78 | 22.34 | 22.51 | 209,199 | -0.09(-0.39%) |
Mar 13, 2012 | 22.38 | 22.62 | 22.11 | 22.60 | 340,662 | +0.30(+1.32%) |
Mar 12, 2012 | 22.48 | 22.56 | 22.19 | 22.30 | 98,896 | -0.24(-1.08%) |
Mar 09, 2012 | 22.20 | 23.15 | 22.10 | 22.55 | 463,460 | +0.29(+1.31%) |
Mar 08, 2012 | 21.50 | 22.32 | 21.50 | 22.26 | 316,420 | +0.98(+4.60%) |
Mar 07, 2012 | 21.08 | 21.35 | 20.99 | 21.28 | 397,322 | +0.29(+1.39%) |
Mar 06, 2012 | 21.38 | 21.66 | 20.83 | 20.99 | 302,852 | -0.73(-3.37%) |
Mar 05, 2012 | 22.14 | 22.14 | 21.56 | 21.72 | 232,534 | -0.54(-2.42%) |
Mar 02, 2012 | 22.37 | 22.54 | 22.09 | 22.26 | 445,643 | -0.06(-0.26%) |