Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.89 | 21.26 | 20.70 | 21.13 | 399,063 | +0.22(+1.05%) |
May 30, 2012 | 21.03 | 21.09 | 20.85 | 20.91 | 243,342 | -0.30(-1.41%) |
May 29, 2012 | 21.00 | 21.23 | 20.93 | 21.21 | 147,262 | +0.27(+1.30%) |
May 25, 2012 | 20.88 | 20.99 | 20.80 | 20.94 | 209,104 | +0.01(+0.04%) |
May 24, 2012 | 20.99 | 21.07 | 20.70 | 20.93 | 185,139 | -0.11(-0.50%) |
May 23, 2012 | 20.77 | 21.06 | 20.66 | 21.04 | 249,427 | +0.09(+0.42%) |
May 22, 2012 | 20.73 | 21.06 | 20.68 | 20.95 | 317,593 | +0.29(+1.40%) |
May 21, 2012 | 20.58 | 20.74 | 20.45 | 20.66 | 371,504 | +0.09(+0.43%) |
May 18, 2012 | 20.64 | 20.81 | 20.46 | 20.57 | 453,941 | -0.11(-0.55%) |
May 17, 2012 | 21.07 | 21.15 | 20.68 | 20.68 | 439,939 | -0.45(-2.12%) |
May 16, 2012 | 21.05 | 21.18 | 20.97 | 21.13 | 380,929 | +0.11(+0.50%) |
May 15, 2012 | 21.04 | 21.22 | 20.98 | 21.03 | 172,924 | -0.05(-0.25%) |
May 14, 2012 | 20.92 | 21.11 | 20.72 | 21.08 | 349,826 | -0.03(-0.13%) |
May 11, 2012 | 21.04 | 21.17 | 20.81 | 21.11 | 166,429 | -0.05(-0.25%) |
May 10, 2012 | 21.18 | 21.40 | 21.11 | 21.16 | 140,572 | +0.11(+0.54%) |
May 09, 2012 | 21.32 | 21.35 | 20.99 | 21.04 | 329,239 | -0.47(-2.16%) |
May 08, 2012 | 21.33 | 21.55 | 21.22 | 21.51 | 366,925 | +0.11(+0.49%) |
May 07, 2012 | 21.45 | 21.61 | 21.29 | 21.40 | 305,123 | -0.07(-0.33%) |
May 04, 2012 | 21.78 | 21.98 | 21.39 | 21.47 | 239,838 | -0.48(-2.20%) |
May 03, 2012 | 22.33 | 22.33 | 21.80 | 21.96 | 375,530 | -0.43(-1.92%) |
May 02, 2012 | 22.46 | 22.84 | 22.10 | 22.39 | 732,088 | -0.60(-2.60%) |
May 01, 2012 | 22.97 | 23.43 | 22.96 | 22.98 | 231,246 | -0.04(-0.19%) |
Apr 30, 2012 | 23.43 | 23.60 | 23.00 | 23.03 | 208,693 | -0.47(-2.02%) |
Apr 27, 2012 | 23.25 | 23.54 | 23.12 | 23.50 | 163,176 | +0.20(+0.87%) |
Apr 26, 2012 | 23.04 | 23.35 | 22.92 | 23.30 | 185,702 | +0.19(+0.84%) |
Apr 25, 2012 | 23.17 | 23.27 | 22.94 | 23.11 | 221,443 | +0.14(+0.61%) |
Apr 24, 2012 | 22.80 | 22.99 | 22.59 | 22.97 | 406,093 | +0.12(+0.54%) |
Apr 23, 2012 | 22.50 | 22.92 | 22.25 | 22.84 | 588,219 | +0.10(+0.42%) |
Apr 20, 2012 | 23.00 | 23.04 | 22.58 | 22.75 | 514,389 | -0.11(-0.50%) |
Apr 19, 2012 | 22.83 | 22.96 | 22.62 | 22.86 | 332,076 | +0.02(+0.08%) |
Apr 18, 2012 | 23.00 | 23.08 | 22.78 | 22.84 | 354,094 | -0.11(-0.50%) |
Apr 17, 2012 | 22.69 | 23.04 | 22.69 | 22.96 | 239,168 | +0.32(+1.44%) |
Apr 16, 2012 | 22.62 | 22.66 | 22.41 | 22.63 | 328,975 | +0.10(+0.43%) |
Apr 13, 2012 | 22.81 | 22.86 | 22.52 | 22.54 | 211,861 | -0.31(-1.35%) |
Apr 12, 2012 | 22.65 | 22.96 | 22.65 | 22.84 | 217,290 | +0.25(+1.13%) |
Apr 11, 2012 | 22.42 | 22.65 | 22.37 | 22.59 | 252,162 | +0.36(+1.62%) |
Apr 10, 2012 | 22.40 | 22.40 | 22.10 | 22.23 | 282,480 | -0.16(-0.71%) |
Apr 09, 2012 | 22.48 | 22.52 | 22.37 | 22.39 | 313,892 | -0.40(-1.77%) |
Apr 05, 2012 | 22.73 | 22.92 | 22.73 | 22.79 | 251,269 | -0.06(-0.27%) |
Apr 04, 2012 | 22.53 | 22.95 | 22.43 | 22.85 | 484,959 | -0.01(-0.04%) |
Apr 03, 2012 | 22.91 | 23.33 | 22.66 | 22.86 | 557,702 | +0.30(+1.32%) |
Apr 02, 2012 | 22.12 | 22.84 | 22.06 | 22.56 | 331,986 | +0.43(+1.94%) |
Mar 30, 2012 | 22.50 | 22.50 | 22.13 | 22.13 | 333,505 | -0.31(-1.37%) |
Mar 29, 2012 | 22.64 | 22.64 | 22.37 | 22.44 | 157,828 | -0.33(-1.47%) |
Mar 28, 2012 | 22.77 | 22.84 | 22.61 | 22.77 | 171,541 | +0.06(+0.27%) |
Mar 27, 2012 | 22.74 | 22.91 | 22.71 | 22.71 | 101,141 | -0.05(-0.23%) |
Mar 26, 2012 | 22.64 | 22.96 | 22.61 | 22.77 | 165,619 | +0.28(+1.25%) |
Mar 23, 2012 | 22.21 | 22.50 | 22.21 | 22.48 | 119,453 | +0.27(+1.23%) |
Mar 22, 2012 | 22.41 | 22.46 | 22.18 | 22.21 | 231,142 | -0.36(-1.59%) |
Mar 21, 2012 | 22.62 | 22.66 | 22.39 | 22.57 | 117,956 | +0.01(+0.04%) |
Mar 20, 2012 | 22.58 | 22.77 | 22.44 | 22.56 | 112,136 | -0.15(-0.66%) |
Mar 19, 2012 | 22.53 | 22.83 | 22.52 | 22.71 | 125,629 | +0.18(+0.78%) |
Mar 16, 2012 | 22.57 | 22.71 | 22.39 | 22.54 | 333,959 | -0.04(-0.19%) |
Mar 15, 2012 | 22.39 | 22.61 | 22.21 | 22.58 | 165,933 | +0.25(+1.14%) |
Mar 14, 2012 | 22.05 | 22.41 | 22.05 | 22.33 | 238,055 | +0.16(+0.71%) |
Mar 13, 2012 | 21.89 | 22.17 | 21.78 | 22.17 | 337,630 | +0.42(+1.94%) |
Mar 12, 2012 | 21.66 | 21.80 | 21.62 | 21.75 | 397,472 | +0.12(+0.57%) |
Mar 09, 2012 | 21.60 | 21.91 | 21.57 | 21.62 | 243,582 | +0.03(+0.12%) |
Mar 08, 2012 | 21.83 | 21.83 | 21.52 | 21.60 | 271,272 | -0.14(-0.65%) |
Mar 07, 2012 | 21.89 | 21.91 | 21.71 | 21.74 | 180,260 | -0.13(-0.60%) |
Mar 06, 2012 | 21.76 | 21.98 | 21.76 | 21.87 | 455,952 | -0.11(-0.48%) |
Mar 05, 2012 | 21.83 | 22.08 | 21.83 | 21.98 | 442,164 | +0.07(+0.32%) |
Mar 02, 2012 | 22.02 | 22.16 | 21.84 | 21.90 | 266,000 | -0.12(-0.56%) |