Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.56 | 20.61 | 20.34 | 20.49 | 32,136 | -0.11(-0.51%) |
May 30, 2012 | 20.70 | 20.70 | 20.55 | 20.59 | 56,415 | -0.29(-1.37%) |
May 29, 2012 | 20.80 | 20.92 | 20.78 | 20.88 | 43,258 | +0.25(+1.23%) |
May 25, 2012 | 20.67 | 20.72 | 20.58 | 20.63 | 58,498 | -0.06(-0.28%) |
May 24, 2012 | 20.76 | 20.76 | 20.52 | 20.68 | 162,011 | +0.00(+0.00%) |
May 23, 2012 | 20.45 | 20.72 | 20.32 | 20.68 | 49,628 | +0.06(+0.30%) |
May 22, 2012 | 20.67 | 20.76 | 20.53 | 20.62 | 34,420 | -0.02(-0.08%) |
May 21, 2012 | 20.20 | 20.64 | 20.20 | 20.64 | 40,564 | +0.48(+2.36%) |
May 18, 2012 | 20.45 | 20.45 | 20.14 | 20.16 | 55,554 | -0.19(-0.94%) |
May 17, 2012 | 20.77 | 20.77 | 20.35 | 20.35 | 44,895 | -0.40(-1.91%) |
May 16, 2012 | 20.94 | 20.98 | 20.75 | 20.75 | 78,847 | -0.09(-0.41%) |
May 15, 2012 | 20.90 | 21.07 | 20.82 | 20.83 | 30,529 | -0.11(-0.51%) |
May 14, 2012 | 20.94 | 21.07 | 20.91 | 20.94 | 22,385 | -0.22(-1.06%) |
May 11, 2012 | 21.12 | 21.34 | 21.11 | 21.16 | 71,341 | -0.00(-0.02%) |
May 10, 2012 | 21.33 | 21.33 | 21.14 | 21.17 | 54,452 | -0.00(-0.02%) |
May 09, 2012 | 21.05 | 21.29 | 20.96 | 21.17 | 59,382 | -0.11(-0.54%) |
May 08, 2012 | 21.25 | 21.29 | 20.96 | 21.29 | 104,667 | -0.10(-0.46%) |
May 07, 2012 | 21.32 | 21.44 | 21.28 | 21.38 | 136,730 | -0.02(-0.08%) |
May 04, 2012 | 21.66 | 21.66 | 21.40 | 21.40 | 53,292 | -0.37(-1.70%) |
May 03, 2012 | 21.99 | 21.99 | 21.73 | 21.77 | 21,119 | -0.20(-0.91%) |
May 02, 2012 | 21.84 | 21.97 | 21.82 | 21.97 | 69,042 | +0.02(+0.07%) |
May 01, 2012 | 21.89 | 22.15 | 21.86 | 21.95 | 249,996 | +0.06(+0.26%) |
Apr 30, 2012 | 21.98 | 21.98 | 21.87 | 21.90 | 53,476 | -0.11(-0.50%) |
Apr 27, 2012 | 21.98 | 22.08 | 21.92 | 22.01 | 18,407 | +0.11(+0.48%) |
Apr 26, 2012 | 21.75 | 21.94 | 21.75 | 21.90 | 63,325 | +0.13(+0.60%) |
Apr 25, 2012 | 21.64 | 21.77 | 21.63 | 21.77 | 86,606 | +0.41(+1.93%) |
Apr 24, 2012 | 21.38 | 21.45 | 21.31 | 21.36 | 52,867 | -0.02(-0.11%) |
Apr 23, 2012 | 21.36 | 21.40 | 21.23 | 21.38 | 41,533 | -0.20(-0.91%) |
Apr 20, 2012 | 21.67 | 21.74 | 21.58 | 21.58 | 38,957 | +0.03(+0.13%) |
Apr 19, 2012 | 21.71 | 21.79 | 21.46 | 21.55 | 74,340 | -0.18(-0.81%) |
Apr 18, 2012 | 21.72 | 21.80 | 21.69 | 21.73 | 50,781 | -0.05(-0.22%) |
Apr 17, 2012 | 21.53 | 21.82 | 21.53 | 21.78 | 51,199 | +0.37(+1.71%) |
Apr 16, 2012 | 21.62 | 21.62 | 21.38 | 21.41 | 20,537 | -0.09(-0.42%) |
Apr 13, 2012 | 21.68 | 21.68 | 21.50 | 21.50 | 25,341 | -0.24(-1.11%) |
Apr 12, 2012 | 21.48 | 21.76 | 21.48 | 21.74 | 63,433 | +0.29(+1.35%) |
Apr 11, 2012 | 21.48 | 21.52 | 21.41 | 21.45 | 492,550 | +0.18(+0.82%) |
Apr 10, 2012 | 21.64 | 21.66 | 21.26 | 21.27 | 37,431 | -0.40(-1.82%) |
Apr 09, 2012 | 21.63 | 21.74 | 21.60 | 21.67 | 22,196 | -0.24(-1.12%) |
Apr 05, 2012 | 21.80 | 21.93 | 21.80 | 21.91 | 22,767 | +0.06(+0.26%) |
Apr 04, 2012 | 21.94 | 21.94 | 21.78 | 21.86 | 27,510 | -0.27(-1.22%) |
Apr 03, 2012 | 22.13 | 22.19 | 22.02 | 22.13 | 145,068 | -0.01(-0.04%) |
Apr 02, 2012 | 21.96 | 22.19 | 21.91 | 22.13 | 67,822 | +0.18(+0.80%) |
Mar 30, 2012 | 22.00 | 22.02 | 21.95 | 21.96 | 21,408 | +0.04(+0.20%) |
Mar 29, 2012 | 21.82 | 21.93 | 21.74 | 21.91 | 42,341 | -0.00(-0.02%) |
Mar 28, 2012 | 22.06 | 22.09 | 21.80 | 21.92 | 58,712 | -0.14(-0.65%) |
Mar 27, 2012 | 22.13 | 22.15 | 22.06 | 22.06 | 63,816 | -0.02(-0.09%) |
Mar 26, 2012 | 21.93 | 22.09 | 21.93 | 22.08 | 34,727 | +0.29(+1.31%) |
Mar 23, 2012 | 21.73 | 21.80 | 21.60 | 21.80 | 29,893 | +0.07(+0.34%) |
Mar 22, 2012 | 21.72 | 21.75 | 21.65 | 21.72 | 157,923 | -0.14(-0.65%) |
Mar 21, 2012 | 21.88 | 21.93 | 21.82 | 21.86 | 68,609 | -0.00(-0.02%) |
Mar 20, 2012 | 21.83 | 21.87 | 21.75 | 21.87 | 50,495 | -0.07(-0.33%) |
Mar 19, 2012 | 21.83 | 22.00 | 21.83 | 21.94 | 58,000 | +0.11(+0.50%) |
Mar 16, 2012 | 21.86 | 21.87 | 21.81 | 21.83 | 24,767 | +0.02(+0.07%) |
Mar 15, 2012 | 21.74 | 21.83 | 21.71 | 21.81 | 46,727 | +0.11(+0.51%) |
Mar 14, 2012 | 21.73 | 21.79 | 21.66 | 21.70 | 26,222 | -0.03(-0.16%) |
Mar 13, 2012 | 21.49 | 21.74 | 21.46 | 21.74 | 92,244 | +0.38(+1.77%) |
Mar 12, 2012 | 21.40 | 21.42 | 21.33 | 21.36 | 34,866 | -0.02(-0.10%) |
Mar 09, 2012 | 21.33 | 21.44 | 21.32 | 21.38 | 50,972 | +0.09(+0.42%) |
Mar 08, 2012 | 21.20 | 21.33 | 21.17 | 21.29 | 44,089 | +0.23(+1.10%) |
Mar 07, 2012 | 20.95 | 21.08 | 20.95 | 21.06 | 27,563 | +0.16(+0.78%) |
Mar 06, 2012 | 21.01 | 21.01 | 20.84 | 20.90 | 637,424 | -0.32(-1.51%) |
Mar 05, 2012 | 21.31 | 21.31 | 21.16 | 21.22 | 22,272 | -0.11(-0.51%) |
Mar 02, 2012 | 21.39 | 21.42 | 21.26 | 21.33 | 63,537 | -0.09(-0.44%) |