Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.82 | 21.19 | 20.63 | 21.06 | 400,380 | +0.22(+1.05%) |
May 30, 2012 | 20.96 | 21.02 | 20.78 | 20.84 | 244,145 | -0.30(-1.41%) |
May 29, 2012 | 20.93 | 21.16 | 20.86 | 21.14 | 147,748 | +0.27(+1.30%) |
May 25, 2012 | 20.81 | 20.92 | 20.73 | 20.87 | 209,794 | +0.01(+0.04%) |
May 24, 2012 | 20.92 | 21.00 | 20.63 | 20.86 | 185,750 | -0.11(-0.50%) |
May 23, 2012 | 20.70 | 20.99 | 20.59 | 20.97 | 250,250 | +0.09(+0.42%) |
May 22, 2012 | 20.66 | 20.99 | 20.62 | 20.88 | 318,640 | +0.29(+1.40%) |
May 21, 2012 | 20.51 | 20.67 | 20.38 | 20.59 | 372,729 | +0.09(+0.43%) |
May 18, 2012 | 20.57 | 20.74 | 20.39 | 20.50 | 455,439 | -0.11(-0.55%) |
May 17, 2012 | 21.00 | 21.08 | 20.61 | 20.62 | 441,391 | -0.45(-2.12%) |
May 16, 2012 | 20.98 | 21.11 | 20.91 | 21.06 | 382,186 | +0.11(+0.50%) |
May 15, 2012 | 20.97 | 21.15 | 20.91 | 20.96 | 173,495 | -0.05(-0.25%) |
May 14, 2012 | 20.85 | 21.04 | 20.65 | 21.01 | 350,980 | -0.03(-0.13%) |
May 11, 2012 | 20.97 | 21.10 | 20.74 | 21.04 | 166,978 | -0.05(-0.25%) |
May 10, 2012 | 21.12 | 21.33 | 21.05 | 21.09 | 141,035 | +0.11(+0.54%) |
May 09, 2012 | 21.25 | 21.28 | 20.92 | 20.98 | 330,325 | -0.46(-2.16%) |
May 08, 2012 | 21.26 | 21.48 | 21.15 | 21.44 | 368,135 | +0.11(+0.49%) |
May 07, 2012 | 21.38 | 21.54 | 21.22 | 21.33 | 306,129 | -0.07(-0.33%) |
May 04, 2012 | 21.71 | 21.91 | 21.32 | 21.40 | 240,630 | -0.48(-2.20%) |
May 03, 2012 | 22.25 | 22.25 | 21.72 | 21.89 | 376,769 | -0.43(-1.92%) |
May 02, 2012 | 22.38 | 22.77 | 22.03 | 22.31 | 734,503 | -0.60(-2.60%) |
May 01, 2012 | 22.89 | 23.36 | 22.88 | 22.91 | 232,009 | -0.04(-0.19%) |
Apr 30, 2012 | 23.36 | 23.52 | 22.93 | 22.95 | 209,382 | -0.47(-2.02%) |
Apr 27, 2012 | 23.17 | 23.46 | 23.04 | 23.43 | 163,714 | +0.20(+0.87%) |
Apr 26, 2012 | 22.96 | 23.27 | 22.85 | 23.22 | 186,315 | +0.19(+0.84%) |
Apr 25, 2012 | 23.09 | 23.19 | 22.87 | 23.03 | 222,174 | +0.14(+0.61%) |
Apr 24, 2012 | 22.73 | 22.92 | 22.52 | 22.89 | 407,433 | +0.12(+0.54%) |
Apr 23, 2012 | 22.43 | 22.85 | 22.17 | 22.77 | 590,160 | +0.10(+0.42%) |
Apr 20, 2012 | 22.93 | 22.96 | 22.51 | 22.67 | 516,086 | -0.11(-0.50%) |
Apr 19, 2012 | 22.75 | 22.88 | 22.54 | 22.79 | 333,172 | +0.02(+0.08%) |
Apr 18, 2012 | 22.93 | 23.01 | 22.71 | 22.77 | 355,262 | -0.11(-0.50%) |
Apr 17, 2012 | 22.61 | 22.96 | 22.61 | 22.88 | 239,957 | +0.32(+1.43%) |
Apr 16, 2012 | 22.55 | 22.59 | 22.34 | 22.56 | 330,060 | +0.10(+0.43%) |
Apr 13, 2012 | 22.73 | 22.79 | 22.45 | 22.46 | 212,560 | -0.31(-1.35%) |
Apr 12, 2012 | 22.58 | 22.88 | 22.58 | 22.77 | 218,007 | +0.25(+1.13%) |
Apr 11, 2012 | 22.35 | 22.58 | 22.29 | 22.52 | 252,993 | +0.36(+1.62%) |
Apr 10, 2012 | 22.32 | 22.32 | 22.03 | 22.16 | 283,412 | -0.16(-0.71%) |
Apr 09, 2012 | 22.41 | 22.45 | 22.30 | 22.31 | 314,927 | -0.40(-1.77%) |
Apr 05, 2012 | 22.66 | 22.84 | 22.66 | 22.72 | 252,098 | -0.06(-0.27%) |
Apr 04, 2012 | 22.45 | 22.87 | 22.36 | 22.78 | 486,559 | -0.01(-0.04%) |
Apr 03, 2012 | 22.83 | 23.25 | 22.59 | 22.79 | 559,541 | +0.30(+1.32%) |
Apr 02, 2012 | 22.04 | 22.77 | 21.99 | 22.49 | 333,082 | +0.43(+1.94%) |
Mar 30, 2012 | 22.43 | 22.43 | 22.06 | 22.06 | 334,605 | -0.31(-1.37%) |
Mar 29, 2012 | 22.57 | 22.57 | 22.30 | 22.37 | 158,349 | -0.33(-1.47%) |
Mar 28, 2012 | 22.69 | 22.77 | 22.53 | 22.70 | 172,106 | +0.06(+0.27%) |
Mar 27, 2012 | 22.66 | 22.84 | 22.64 | 22.64 | 101,475 | -0.05(-0.23%) |
Mar 26, 2012 | 22.57 | 22.88 | 22.53 | 22.69 | 166,165 | +0.28(+1.25%) |
Mar 23, 2012 | 22.14 | 22.43 | 22.14 | 22.41 | 119,847 | +0.27(+1.23%) |
Mar 22, 2012 | 22.34 | 22.38 | 22.10 | 22.14 | 231,905 | -0.36(-1.59%) |
Mar 21, 2012 | 22.55 | 22.59 | 22.31 | 22.50 | 118,346 | +0.01(+0.04%) |
Mar 20, 2012 | 22.51 | 22.70 | 22.37 | 22.49 | 112,506 | -0.15(-0.66%) |
Mar 19, 2012 | 22.45 | 22.75 | 22.45 | 22.64 | 126,043 | +0.17(+0.78%) |
Mar 16, 2012 | 22.50 | 22.64 | 22.31 | 22.46 | 335,061 | -0.04(-0.19%) |
Mar 15, 2012 | 22.31 | 22.53 | 22.14 | 22.51 | 166,481 | +0.25(+1.14%) |
Mar 14, 2012 | 21.98 | 22.33 | 21.98 | 22.25 | 238,840 | +0.16(+0.71%) |
Mar 13, 2012 | 21.82 | 22.10 | 21.71 | 22.10 | 338,744 | +0.42(+1.94%) |
Mar 12, 2012 | 21.59 | 21.73 | 21.55 | 21.68 | 398,783 | +0.12(+0.57%) |
Mar 09, 2012 | 21.53 | 21.84 | 21.50 | 21.55 | 244,386 | +0.03(+0.12%) |
Mar 08, 2012 | 21.75 | 21.75 | 21.45 | 21.53 | 272,167 | -0.14(-0.65%) |
Mar 07, 2012 | 21.82 | 21.84 | 21.64 | 21.67 | 180,854 | -0.13(-0.60%) |
Mar 06, 2012 | 21.68 | 21.90 | 21.68 | 21.80 | 457,456 | -0.11(-0.48%) |
Mar 05, 2012 | 21.75 | 22.01 | 21.75 | 21.90 | 443,623 | +0.07(+0.32%) |
Mar 02, 2012 | 21.95 | 22.09 | 21.77 | 21.83 | 266,877 | -0.12(-0.56%) |