Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.35 | 21.38 | 21.33 | 21.34 | 84,942 | +0.03(+0.15%) |
May 30, 2012 | 21.31 | 21.32 | 21.28 | 21.31 | 49,777 | +0.08(+0.36%) |
May 29, 2012 | 21.25 | 21.27 | 21.23 | 21.23 | 121,253 | -0.00(-0.02%) |
May 25, 2012 | 21.27 | 21.27 | 21.23 | 21.24 | 24,864 | +0.00(+0.00%) |
May 24, 2012 | 21.25 | 21.25 | 21.23 | 21.24 | 53,947 | -0.01(-0.05%) |
May 23, 2012 | 21.25 | 21.26 | 21.23 | 21.25 | 57,497 | +0.01(+0.05%) |
May 22, 2012 | 21.24 | 21.24 | 21.22 | 21.24 | 63,669 | -0.01(-0.05%) |
May 21, 2012 | 21.25 | 21.27 | 21.25 | 21.25 | 850,484 | -0.02(-0.10%) |
May 18, 2012 | 21.27 | 21.29 | 21.27 | 21.27 | 45,651 | -0.02(-0.10%) |
May 17, 2012 | 21.29 | 21.30 | 21.27 | 21.29 | 70,252 | -0.00(-0.02%) |
May 16, 2012 | 21.24 | 21.30 | 21.24 | 21.30 | 90,105 | +0.01(+0.04%) |
May 15, 2012 | 21.29 | 21.31 | 21.28 | 21.29 | 66,810 | -0.01(-0.06%) |
May 14, 2012 | 21.33 | 21.33 | 21.30 | 21.30 | 374,460 | +0.03(+0.12%) |
May 11, 2012 | 21.30 | 21.30 | 21.26 | 21.27 | 93,602 | +0.00(+0.00%) |
May 10, 2012 | 21.25 | 21.27 | 21.24 | 21.27 | 744,567 | -0.01(-0.06%) |
May 09, 2012 | 21.32 | 21.33 | 21.28 | 21.29 | 443,914 | -0.03(-0.16%) |
May 08, 2012 | 21.31 | 21.34 | 21.31 | 21.32 | 72,030 | +0.01(+0.05%) |
May 07, 2012 | 21.30 | 21.33 | 21.29 | 21.31 | 5,544,751 | +0.01(+0.07%) |
May 04, 2012 | 21.28 | 21.30 | 21.24 | 21.30 | 31,724 | +0.04(+0.17%) |
May 03, 2012 | 21.21 | 21.26 | 21.21 | 21.26 | 98,938 | +0.02(+0.09%) |
May 02, 2012 | 21.26 | 21.26 | 21.22 | 21.24 | 57,790 | +0.03(+0.12%) |
May 01, 2012 | 21.26 | 21.26 | 21.21 | 21.22 | 77,752 | -0.00(-0.01%) |
Apr 30, 2012 | 21.24 | 21.26 | 21.22 | 21.22 | 77,987 | -0.01(-0.07%) |
Apr 27, 2012 | 21.19 | 21.23 | 21.19 | 21.23 | 44,509 | +0.02(+0.09%) |
Apr 26, 2012 | 21.22 | 21.23 | 21.20 | 21.22 | 124,304 | +0.02(+0.09%) |
Apr 25, 2012 | 21.18 | 21.20 | 21.16 | 21.20 | 63,439 | -0.00(-0.02%) |
Apr 24, 2012 | 21.18 | 21.22 | 21.18 | 21.20 | 55,471 | -0.03(-0.14%) |
Apr 23, 2012 | 21.23 | 21.25 | 21.21 | 21.23 | 73,791 | +0.03(+0.15%) |
Apr 20, 2012 | 21.20 | 21.22 | 21.17 | 21.20 | 39,681 | -0.01(-0.05%) |
Apr 19, 2012 | 21.22 | 21.23 | 21.19 | 21.21 | 80,825 | +0.03(+0.14%) |
Apr 18, 2012 | 21.20 | 21.22 | 21.16 | 21.18 | 81,850 | +0.03(+0.14%) |
Apr 17, 2012 | 21.16 | 21.20 | 21.14 | 21.15 | 87,529 | -0.05(-0.22%) |
Apr 16, 2012 | 21.19 | 21.22 | 21.18 | 21.20 | 10,840,834 | +0.01(+0.07%) |
Apr 13, 2012 | 21.11 | 21.18 | 21.11 | 21.18 | 48,212 | +0.08(+0.36%) |
Apr 12, 2012 | 21.13 | 21.13 | 21.10 | 21.11 | 41,726 | -0.01(-0.03%) |
Apr 11, 2012 | 21.14 | 21.16 | 21.10 | 21.11 | 34,208 | -0.01(-0.04%) |
Apr 10, 2012 | 21.14 | 21.15 | 21.11 | 21.12 | 49,877 | +0.04(+0.18%) |
Apr 09, 2012 | 21.10 | 21.11 | 21.08 | 21.08 | 51,114 | +0.09(+0.43%) |
Apr 05, 2012 | 21.00 | 21.00 | 20.98 | 20.99 | 39,140 | +0.02(+0.09%) |
Apr 04, 2012 | 20.93 | 20.98 | 20.93 | 20.98 | 59,164 | +0.07(+0.31%) |
Apr 03, 2012 | 21.04 | 21.04 | 20.91 | 20.91 | 101,003 | -0.09(-0.45%) |
Apr 02, 2012 | 20.98 | 21.02 | 20.98 | 21.00 | 45,825 | +0.02(+0.12%) |
Mar 30, 2012 | 21.01 | 21.05 | 20.98 | 20.98 | 68,652 | -0.03(-0.14%) |
Mar 29, 2012 | 21.02 | 21.05 | 21.01 | 21.01 | 72,288 | -0.00(-0.02%) |
Mar 28, 2012 | 20.97 | 21.04 | 20.97 | 21.01 | 69,021 | -0.00(-0.02%) |
Mar 27, 2012 | 20.99 | 21.02 | 20.98 | 21.02 | 51,718 | +0.03(+0.14%) |
Mar 26, 2012 | 21.00 | 21.00 | 20.95 | 20.99 | 61,203 | +0.02(+0.09%) |
Mar 23, 2012 | 20.90 | 20.99 | 20.90 | 20.97 | 22,180 | +0.01(+0.05%) |
Mar 22, 2012 | 20.95 | 20.96 | 20.89 | 20.96 | 125,699 | +0.05(+0.24%) |
Mar 21, 2012 | 20.90 | 20.93 | 20.77 | 20.91 | 126,682 | +0.05(+0.26%) |
Mar 20, 2012 | 20.89 | 20.90 | 20.83 | 20.85 | 89,340 | -0.01(-0.03%) |
Mar 19, 2012 | 20.89 | 20.90 | 20.85 | 20.86 | 95,068 | -0.05(-0.23%) |
Mar 16, 2012 | 20.90 | 20.91 | 20.85 | 20.91 | 70,722 | -0.00(-0.02%) |
Mar 15, 2012 | 20.85 | 20.93 | 20.85 | 20.91 | 75,244 | +0.01(+0.07%) |
Mar 14, 2012 | 20.96 | 20.96 | 20.89 | 20.90 | 250,424 | -0.12(-0.55%) |
Mar 13, 2012 | 21.03 | 21.06 | 21.00 | 21.01 | 50,559 | -0.04(-0.21%) |
Mar 12, 2012 | 21.09 | 21.10 | 21.06 | 21.06 | 35,389 | +0.00(+0.01%) |
Mar 09, 2012 | 21.07 | 21.07 | 21.04 | 21.06 | 63,400 | -0.02(-0.09%) |
Mar 08, 2012 | 21.06 | 21.10 | 21.03 | 21.07 | 81,349 | -0.04(-0.19%) |
Mar 07, 2012 | 21.12 | 21.14 | 21.09 | 21.11 | 161,739 | -0.01(-0.03%) |
Mar 06, 2012 | 21.13 | 21.13 | 21.09 | 21.12 | 110,262 | +0.04(+0.21%) |
Mar 05, 2012 | 21.13 | 21.14 | 21.08 | 21.08 | 56,265 | -0.05(-0.24%) |
Mar 02, 2012 | 21.10 | 21.14 | 21.10 | 21.13 | 21,046 | +0.03(+0.13%) |