Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.48 | 22.69 | 22.18 | 22.50 | 489,023 | -0.02(-0.08%) |
May 30, 2012 | 22.37 | 22.70 | 22.06 | 22.52 | 487,129 | -0.09(-0.42%) |
May 29, 2012 | 22.25 | 22.73 | 22.25 | 22.62 | 359,592 | +0.53(+2.40%) |
May 25, 2012 | 21.62 | 22.18 | 21.62 | 22.09 | 384,678 | +0.39(+1.81%) |
May 24, 2012 | 20.90 | 21.71 | 20.84 | 21.69 | 544,004 | +0.78(+3.72%) |
May 23, 2012 | 20.92 | 21.35 | 20.48 | 20.91 | 312,639 | -0.28(-1.33%) |
May 22, 2012 | 21.56 | 21.63 | 20.98 | 21.20 | 242,948 | -0.39(-1.78%) |
May 21, 2012 | 21.09 | 21.63 | 20.90 | 21.58 | 228,472 | +0.56(+2.65%) |
May 18, 2012 | 21.15 | 21.39 | 20.97 | 21.02 | 246,044 | -0.17(-0.81%) |
May 17, 2012 | 21.52 | 21.69 | 21.13 | 21.20 | 245,652 | -0.24(-1.12%) |
May 16, 2012 | 21.97 | 22.15 | 21.42 | 21.44 | 180,857 | -0.49(-2.24%) |
May 15, 2012 | 22.03 | 22.39 | 21.86 | 21.93 | 204,413 | -0.13(-0.60%) |
May 14, 2012 | 21.91 | 22.26 | 21.86 | 22.06 | 282,545 | -0.07(-0.31%) |
May 11, 2012 | 21.91 | 22.38 | 21.91 | 22.13 | 232,652 | +0.03(+0.16%) |
May 10, 2012 | 22.06 | 22.22 | 21.71 | 22.09 | 185,739 | +0.20(+0.90%) |
May 09, 2012 | 21.59 | 22.09 | 21.50 | 21.90 | 276,560 | -0.05(-0.23%) |
May 08, 2012 | 22.24 | 22.35 | 21.55 | 21.95 | 508,766 | -0.52(-2.32%) |
May 07, 2012 | 22.45 | 22.72 | 22.27 | 22.47 | 193,921 | +0.00(+0.00%) |
May 04, 2012 | 22.70 | 22.70 | 22.35 | 22.47 | 387,365 | -0.42(-1.83%) |
May 03, 2012 | 23.40 | 23.41 | 22.81 | 22.89 | 347,256 | -0.60(-2.55%) |
May 02, 2012 | 23.11 | 23.51 | 22.91 | 23.49 | 314,767 | +0.05(+0.22%) |
May 01, 2012 | 23.58 | 24.25 | 23.32 | 23.44 | 408,286 | -0.22(-0.94%) |
Apr 30, 2012 | 23.89 | 24.00 | 23.57 | 23.66 | 221,439 | -0.23(-0.97%) |
Apr 27, 2012 | 23.79 | 23.97 | 23.53 | 23.89 | 267,482 | +0.08(+0.32%) |
Apr 26, 2012 | 23.87 | 24.01 | 23.33 | 23.81 | 351,636 | -0.27(-1.14%) |
Apr 25, 2012 | 23.53 | 24.21 | 23.41 | 24.09 | 434,036 | +0.81(+3.49%) |
Apr 24, 2012 | 23.16 | 23.47 | 23.04 | 23.28 | 258,709 | +0.07(+0.29%) |
Apr 23, 2012 | 23.34 | 23.47 | 23.04 | 23.21 | 282,870 | -0.58(-2.45%) |
Apr 20, 2012 | 24.32 | 24.32 | 23.71 | 23.79 | 288,910 | -0.03(-0.14%) |
Apr 19, 2012 | 23.93 | 24.33 | 23.53 | 23.82 | 322,671 | -0.01(-0.04%) |
Apr 18, 2012 | 23.94 | 23.94 | 23.37 | 23.83 | 259,610 | -0.33(-1.35%) |
Apr 17, 2012 | 23.69 | 24.43 | 23.69 | 24.16 | 286,984 | +0.58(+2.47%) |
Apr 16, 2012 | 23.54 | 23.78 | 23.18 | 23.57 | 289,417 | +0.10(+0.44%) |
Apr 13, 2012 | 24.20 | 24.21 | 23.47 | 23.47 | 170,514 | -0.87(-3.59%) |
Apr 12, 2012 | 23.92 | 24.52 | 23.87 | 24.35 | 246,410 | +0.56(+2.34%) |
Apr 11, 2012 | 23.54 | 23.88 | 23.40 | 23.79 | 240,183 | +0.56(+2.39%) |
Apr 10, 2012 | 23.53 | 23.73 | 23.06 | 23.23 | 245,404 | -0.44(-1.84%) |
Apr 09, 2012 | 23.50 | 23.84 | 23.30 | 23.67 | 303,882 | -0.16(-0.68%) |
Apr 05, 2012 | 23.84 | 23.99 | 23.75 | 23.83 | 301,729 | -0.22(-0.92%) |
Apr 04, 2012 | 24.41 | 24.50 | 23.91 | 24.05 | 255,197 | -0.70(-2.83%) |
Apr 03, 2012 | 25.28 | 25.46 | 24.63 | 24.76 | 245,433 | -0.66(-2.59%) |
Apr 02, 2012 | 25.15 | 25.45 | 24.83 | 25.41 | 284,676 | +0.15(+0.58%) |
Mar 30, 2012 | 25.60 | 25.60 | 25.19 | 25.27 | 383,128 | -0.09(-0.37%) |
Mar 29, 2012 | 25.07 | 25.44 | 24.88 | 25.36 | 234,272 | +0.05(+0.20%) |
Mar 28, 2012 | 25.71 | 25.95 | 25.22 | 25.31 | 300,638 | -0.45(-1.73%) |
Mar 27, 2012 | 25.89 | 26.19 | 25.66 | 25.76 | 326,304 | -0.07(-0.27%) |
Mar 26, 2012 | 25.67 | 25.95 | 25.40 | 25.83 | 314,181 | +0.43(+1.68%) |
Mar 23, 2012 | 25.02 | 25.47 | 24.60 | 25.40 | 335,058 | +0.52(+2.10%) |
Mar 22, 2012 | 24.87 | 25.06 | 24.76 | 24.88 | 251,082 | -0.33(-1.29%) |
Mar 21, 2012 | 25.47 | 25.57 | 25.19 | 25.20 | 290,570 | -0.29(-1.14%) |
Mar 20, 2012 | 25.22 | 25.67 | 25.22 | 25.49 | 292,894 | +0.02(+0.07%) |
Mar 19, 2012 | 25.20 | 25.59 | 25.04 | 25.47 | 212,324 | +0.15(+0.57%) |
Mar 16, 2012 | 25.64 | 25.65 | 25.28 | 25.33 | 536,377 | -0.32(-1.23%) |
Mar 15, 2012 | 24.94 | 25.65 | 24.93 | 25.65 | 498,245 | +0.59(+2.36%) |
Mar 14, 2012 | 24.78 | 25.07 | 24.70 | 25.06 | 517,232 | +0.10(+0.41%) |
Mar 13, 2012 | 24.69 | 24.97 | 24.58 | 24.95 | 349,289 | +0.44(+1.82%) |
Mar 12, 2012 | 24.84 | 24.94 | 24.30 | 24.51 | 207,480 | -0.34(-1.38%) |
Mar 09, 2012 | 24.75 | 25.13 | 24.46 | 24.85 | 302,369 | +0.03(+0.14%) |
Mar 08, 2012 | 24.52 | 24.94 | 24.22 | 24.82 | 284,689 | +0.41(+1.68%) |
Mar 07, 2012 | 24.25 | 24.61 | 24.09 | 24.41 | 382,536 | +0.18(+0.74%) |
Mar 06, 2012 | 23.98 | 24.51 | 23.72 | 24.23 | 610,189 | -0.13(-0.53%) |
Mar 05, 2012 | 24.97 | 25.14 | 24.34 | 24.35 | 434,283 | -0.71(-2.83%) |
Mar 02, 2012 | 25.80 | 25.96 | 24.93 | 25.06 | 467,961 | -0.89(-3.43%) |