Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.96 | 22.26 | 21.93 | 22.26 | 21,313 | -0.03(-0.14%) |
May 30, 2012 | 22.28 | 22.35 | 22.28 | 22.30 | 1,173 | -0.36(-1.61%) |
May 29, 2012 | 22.59 | 22.68 | 22.57 | 22.66 | 1,396 | +0.22(+0.98%) |
May 25, 2012 | 22.44 | 22.44 | 22.44 | 22.44 | 653 | +0.04(+0.20%) |
May 24, 2012 | 22.48 | 22.48 | 22.33 | 22.40 | 1,301 | +0.31(+1.42%) |
May 23, 2012 | 22.23 | 22.24 | 22.07 | 22.08 | 3,041 | -0.44(-1.95%) |
May 22, 2012 | 22.41 | 22.64 | 22.41 | 22.52 | 2,209 | +0.23(+1.04%) |
May 21, 2012 | 22.16 | 22.31 | 21.97 | 22.29 | 2,171 | +0.18(+0.83%) |
May 17, 2012 | 22.05 | 22.10 | 22.10 | 22.10 | 563 | -0.36(-1.62%) |
May 16, 2012 | 22.64 | 22.68 | 22.44 | 22.47 | 901 | -0.17(-0.75%) |
May 15, 2012 | 22.69 | 22.69 | 22.64 | 22.64 | 3,717 | -0.27(-1.20%) |
May 14, 2012 | 22.77 | 22.91 | 22.72 | 22.91 | 4,850 | -0.36(-1.55%) |
May 11, 2012 | 23.27 | 23.27 | 23.27 | 23.27 | 337 | -0.07(-0.32%) |
May 10, 2012 | 23.31 | 23.35 | 23.31 | 23.35 | 5,114 | +0.04(+0.19%) |
May 09, 2012 | 23.20 | 23.30 | 23.20 | 23.30 | 1,315 | -0.25(-1.06%) |
May 08, 2012 | 23.57 | 23.57 | 23.24 | 23.55 | 688 | -0.18(-0.75%) |
May 07, 2012 | 23.65 | 23.79 | 23.65 | 23.73 | 3,112 | -0.08(-0.34%) |
May 04, 2012 | 23.77 | 23.81 | 23.77 | 23.81 | 337 | -0.16(-0.67%) |
May 03, 2012 | 24.30 | 24.30 | 23.97 | 23.97 | 428 | -0.56(-2.27%) |
May 01, 2012 | 24.33 | 24.52 | 24.52 | 24.52 | 1,802 | +0.55(+2.29%) |
Apr 30, 2012 | 24.16 | 24.16 | 23.93 | 23.98 | 1,372 | -0.12(-0.52%) |
Apr 27, 2012 | 23.96 | 24.10 | 23.96 | 24.10 | 1,419 | +0.29(+1.23%) |
Apr 25, 2012 | 23.83 | 23.81 | 23.81 | 23.81 | 1,464 | +0.02(+0.08%) |
Apr 24, 2012 | 23.79 | 23.79 | 23.79 | 23.79 | 506 | +0.34(+1.46%) |
Apr 23, 2012 | 23.62 | 23.62 | 23.45 | 23.45 | 788 | -0.61(-2.53%) |
Apr 20, 2012 | 24.06 | 24.06 | 24.06 | 24.06 | 225 | +0.32(+1.35%) |
Apr 19, 2012 | 23.82 | 23.82 | 23.65 | 23.74 | 2,376 | -0.24(-1.00%) |
Apr 18, 2012 | 23.98 | 23.98 | 23.98 | 23.98 | 337 | -0.25(-1.03%) |
Apr 17, 2012 | 24.18 | 24.22 | 24.18 | 24.22 | 1,165 | +0.40(+1.68%) |
Apr 16, 2012 | 23.52 | 23.83 | 23.52 | 23.83 | 901 | +0.26(+1.09%) |
Apr 13, 2012 | 23.77 | 23.78 | 23.54 | 23.57 | 3,555 | -0.21(-0.90%) |
Apr 12, 2012 | 23.60 | 23.78 | 23.60 | 23.78 | 822 | +0.28(+1.21%) |
Apr 11, 2012 | 23.52 | 23.52 | 23.50 | 23.50 | 1,013 | +0.38(+1.62%) |
Apr 10, 2012 | 23.49 | 23.49 | 23.12 | 23.12 | 876 | -0.43(-1.82%) |
Apr 09, 2012 | 23.61 | 23.64 | 23.55 | 23.55 | 687 | -0.44(-1.85%) |
Apr 05, 2012 | 24.09 | 24.09 | 23.98 | 23.99 | 1,329 | -0.29(-1.21%) |
Apr 04, 2012 | 24.29 | 24.29 | 24.29 | 24.29 | 112 | -0.39(-1.58%) |
Apr 03, 2012 | 24.72 | 24.72 | 24.68 | 24.68 | 619 | -0.36(-1.42%) |
Apr 02, 2012 | 24.73 | 25.03 | 24.73 | 25.03 | 752 | +0.36(+1.48%) |
Mar 29, 2012 | 24.67 | 24.67 | 24.67 | 24.67 | 0 | -0.22(-0.89%) |
Mar 28, 2012 | 25.22 | 25.22 | 24.89 | 24.89 | 940 | -0.43(-1.68%) |
Mar 27, 2012 | 25.29 | 25.35 | 25.29 | 25.32 | 4,823 | -0.01(-0.04%) |
Mar 26, 2012 | 25.30 | 25.33 | 25.30 | 25.33 | 1,013 | +0.43(+1.72%) |
Mar 23, 2012 | 24.81 | 24.90 | 24.81 | 24.90 | 2,478 | +0.14(+0.57%) |
Mar 22, 2012 | 24.72 | 24.76 | 24.64 | 24.76 | 1,464 | -0.28(-1.13%) |
Mar 21, 2012 | 25.04 | 25.04 | 25.04 | 25.04 | 112 | -0.06(-0.24%) |
Mar 20, 2012 | 25.12 | 25.12 | 25.10 | 25.10 | 788 | -0.42(-1.66%) |
Mar 19, 2012 | 25.39 | 25.53 | 25.39 | 25.53 | 1,000 | +0.11(+0.44%) |
Mar 16, 2012 | 25.43 | 25.45 | 25.41 | 25.41 | 2,027 | -0.04(-0.15%) |
Mar 15, 2012 | 25.45 | 25.45 | 25.45 | 25.45 | 225 | +0.30(+1.19%) |
Mar 14, 2012 | 25.31 | 25.31 | 25.12 | 25.15 | 1,641 | -0.25(-0.99%) |
Mar 13, 2012 | 25.11 | 25.41 | 25.08 | 25.41 | 1,226 | +0.47(+1.89%) |
Mar 12, 2012 | 24.94 | 24.94 | 24.84 | 24.93 | 3,013 | -0.00(-0.00%) |
Mar 09, 2012 | 24.85 | 25.06 | 24.74 | 24.94 | 8,924 | -0.07(-0.27%) |
Mar 08, 2012 | 24.80 | 25.00 | 24.80 | 25.00 | 1,661 | +0.64(+2.61%) |
Mar 07, 2012 | 24.22 | 24.37 | 24.22 | 24.37 | 337 | +0.23(+0.96%) |
Mar 06, 2012 | 24.52 | 24.52 | 24.14 | 24.14 | 789 | -0.81(-3.26%) |
Mar 05, 2012 | 24.95 | 24.95 | 24.86 | 24.95 | 1,007 | -0.22(-0.86%) |
Mar 02, 2012 | 25.14 | 25.17 | 25.05 | 25.17 | 901 | -0.21(-0.84%) |