Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.70 | 21.77 | 21.52 | 21.63 | 96,585 | -0.07(-0.31%) |
May 30, 2012 | 21.81 | 21.81 | 21.68 | 21.70 | 26,876 | -0.22(-1.01%) |
May 29, 2012 | 21.81 | 21.93 | 21.79 | 21.92 | 66,128 | +0.18(+0.84%) |
May 25, 2012 | 21.77 | 21.81 | 21.70 | 21.73 | 70,395 | -0.00(-0.02%) |
May 24, 2012 | 21.61 | 21.76 | 21.61 | 21.74 | 194,302 | +0.16(+0.74%) |
May 23, 2012 | 21.46 | 21.60 | 21.37 | 21.58 | 44,819 | +0.00(+0.00%) |
May 22, 2012 | 21.60 | 21.70 | 21.55 | 21.58 | 100,231 | +0.02(+0.08%) |
May 21, 2012 | 21.41 | 21.56 | 21.33 | 21.56 | 46,304 | +0.19(+0.89%) |
May 18, 2012 | 21.59 | 21.59 | 21.34 | 21.37 | 243,153 | -0.14(-0.66%) |
May 17, 2012 | 21.89 | 21.89 | 21.51 | 21.51 | 40,156 | -0.36(-1.65%) |
May 16, 2012 | 21.86 | 21.94 | 21.85 | 21.87 | 52,185 | +0.07(+0.33%) |
May 15, 2012 | 21.82 | 21.93 | 21.75 | 21.80 | 76,233 | -0.05(-0.25%) |
May 14, 2012 | 21.85 | 21.95 | 21.76 | 21.85 | 143,268 | -0.14(-0.63%) |
May 11, 2012 | 21.94 | 22.12 | 21.94 | 21.99 | 30,839 | -0.02(-0.10%) |
May 10, 2012 | 22.05 | 22.12 | 22.00 | 22.01 | 69,408 | +0.10(+0.46%) |
May 09, 2012 | 21.93 | 22.04 | 21.81 | 21.91 | 178,685 | -0.15(-0.67%) |
May 08, 2012 | 22.10 | 22.10 | 21.88 | 22.06 | 221,709 | -0.12(-0.56%) |
May 07, 2012 | 22.13 | 22.25 | 22.13 | 22.19 | 181,721 | -0.02(-0.11%) |
May 04, 2012 | 22.37 | 22.37 | 22.18 | 22.21 | 294,523 | -0.23(-1.04%) |
May 03, 2012 | 22.56 | 22.56 | 22.39 | 22.44 | 44,037 | -0.12(-0.51%) |
May 02, 2012 | 22.42 | 22.58 | 22.42 | 22.56 | 76,345 | +0.08(+0.38%) |
May 01, 2012 | 22.42 | 22.60 | 22.36 | 22.47 | 109,736 | +0.06(+0.28%) |
Apr 30, 2012 | 22.47 | 22.47 | 22.37 | 22.41 | 64,144 | -0.11(-0.47%) |
Apr 27, 2012 | 22.57 | 22.59 | 22.50 | 22.52 | 58,458 | -0.04(-0.19%) |
Apr 26, 2012 | 22.34 | 22.58 | 22.34 | 22.56 | 41,733 | +0.18(+0.80%) |
Apr 25, 2012 | 22.23 | 22.38 | 22.23 | 22.38 | 77,734 | +0.27(+1.22%) |
Apr 24, 2012 | 22.11 | 22.21 | 22.08 | 22.11 | 53,409 | +0.01(+0.05%) |
Apr 23, 2012 | 22.17 | 22.17 | 22.03 | 22.10 | 99,937 | -0.25(-1.11%) |
Apr 20, 2012 | 22.26 | 22.44 | 22.26 | 22.35 | 38,878 | +0.15(+0.68%) |
Apr 19, 2012 | 22.20 | 22.33 | 22.14 | 22.20 | 7,686 | -0.15(-0.67%) |
Apr 18, 2012 | 22.30 | 22.38 | 22.26 | 22.35 | 78,335 | -0.05(-0.21%) |
Apr 17, 2012 | 22.27 | 22.40 | 22.25 | 22.39 | 54,389 | +0.26(+1.15%) |
Apr 16, 2012 | 22.20 | 22.22 | 22.07 | 22.14 | 34,387 | +0.04(+0.16%) |
Apr 13, 2012 | 22.12 | 22.23 | 22.08 | 22.10 | 33,879 | -0.03(-0.15%) |
Apr 12, 2012 | 22.04 | 22.15 | 22.02 | 22.14 | 112,851 | +0.10(+0.45%) |
Apr 11, 2012 | 22.06 | 22.08 | 21.99 | 22.04 | 49,610 | +0.16(+0.72%) |
Apr 10, 2012 | 22.17 | 22.17 | 21.85 | 21.88 | 111,293 | -0.33(-1.50%) |
Apr 09, 2012 | 22.22 | 22.27 | 22.19 | 22.21 | 162,858 | -0.24(-1.08%) |
Apr 05, 2012 | 22.41 | 22.48 | 22.38 | 22.45 | 227,550 | -0.03(-0.13%) |
Apr 04, 2012 | 22.50 | 22.52 | 22.45 | 22.48 | 62,999 | -0.09(-0.38%) |
Apr 03, 2012 | 22.63 | 22.66 | 22.53 | 22.57 | 48,442 | -0.08(-0.37%) |
Apr 02, 2012 | 22.47 | 22.69 | 22.47 | 22.65 | 219,313 | +0.19(+0.86%) |
Mar 30, 2012 | 22.42 | 22.52 | 22.41 | 22.46 | 43,525 | +0.09(+0.41%) |
Mar 29, 2012 | 22.23 | 22.37 | 22.16 | 22.37 | 108,845 | +0.06(+0.27%) |
Mar 28, 2012 | 22.32 | 22.34 | 22.23 | 22.31 | 32,559 | -0.08(-0.38%) |
Mar 27, 2012 | 22.47 | 22.49 | 22.38 | 22.39 | 113,026 | -0.03(-0.14%) |
Mar 26, 2012 | 22.35 | 22.42 | 22.33 | 22.42 | 47,046 | +0.14(+0.64%) |
Mar 23, 2012 | 22.22 | 22.28 | 22.14 | 22.28 | 43,595 | +0.00(+0.01%) |
Mar 22, 2012 | 22.17 | 22.30 | 22.17 | 22.28 | 70,442 | -0.02(-0.08%) |
Mar 21, 2012 | 22.27 | 22.35 | 22.24 | 22.30 | 23,479 | +0.04(+0.18%) |
Mar 20, 2012 | 22.17 | 22.28 | 22.17 | 22.26 | 31,533 | -0.01(-0.04%) |
Mar 19, 2012 | 22.20 | 22.29 | 22.19 | 22.27 | 129,289 | +0.06(+0.29%) |
Mar 16, 2012 | 22.29 | 22.31 | 22.20 | 22.20 | 39,216 | -0.09(-0.39%) |
Mar 15, 2012 | 22.21 | 22.29 | 22.17 | 22.29 | 53,906 | +0.09(+0.41%) |
Mar 14, 2012 | 22.27 | 22.30 | 22.17 | 22.20 | 45,204 | -0.07(-0.33%) |
Mar 13, 2012 | 22.12 | 22.28 | 22.10 | 22.27 | 35,386 | +0.25(+1.14%) |
Mar 12, 2012 | 22.03 | 22.04 | 21.99 | 22.02 | 23,816 | +0.04(+0.19%) |
Mar 09, 2012 | 21.87 | 22.00 | 21.87 | 21.98 | 56,744 | +0.08(+0.36%) |
Mar 08, 2012 | 21.77 | 21.91 | 21.77 | 21.90 | 25,482 | +0.22(+1.02%) |
Mar 07, 2012 | 21.65 | 21.70 | 21.59 | 21.68 | 76,665 | +0.06(+0.26%) |
Mar 06, 2012 | 21.79 | 21.79 | 21.59 | 21.62 | 123,624 | -0.30(-1.39%) |
Mar 05, 2012 | 21.88 | 21.95 | 21.85 | 21.93 | 34,471 | -0.00(-0.01%) |
Mar 02, 2012 | 21.94 | 21.97 | 21.88 | 21.93 | 780,338 | -0.01(-0.03%) |