Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.45 | 20.45 | 20.07 | 20.23 | 9,741 | -0.61(-2.93%) |
May 30, 2012 | 20.92 | 21.02 | 20.84 | 20.84 | 20,613 | -0.81(-3.74%) |
May 29, 2012 | 21.66 | 21.85 | 21.51 | 21.65 | 8,943 | +0.90(+4.34%) |
May 25, 2012 | 20.74 | 20.83 | 20.66 | 20.75 | 11,385 | -0.07(-0.34%) |
May 24, 2012 | 20.88 | 20.96 | 20.63 | 20.82 | 10,911 | -0.12(-0.57%) |
May 23, 2012 | 20.93 | 20.94 | 20.62 | 20.94 | 4,664 | -0.13(-0.62%) |
May 22, 2012 | 21.52 | 21.54 | 21.07 | 21.07 | 16,166 | +0.48(+2.33%) |
May 21, 2012 | 20.08 | 20.59 | 20.08 | 20.59 | 10,203 | +1.05(+5.37%) |
May 18, 2012 | 19.55 | 19.65 | 19.46 | 19.54 | 7,857 | -0.39(-1.96%) |
May 17, 2012 | 19.96 | 20.21 | 19.90 | 19.93 | 18,736 | -0.27(-1.34%) |
May 16, 2012 | 20.51 | 20.63 | 20.20 | 20.20 | 16,904 | -0.12(-0.59%) |
May 15, 2012 | 20.78 | 20.78 | 20.32 | 20.32 | 12,507 | -0.53(-2.54%) |
May 14, 2012 | 20.86 | 20.95 | 20.85 | 20.85 | 6,903 | -1.03(-4.71%) |
May 11, 2012 | 21.61 | 22.13 | 21.61 | 21.88 | 13,560 | -0.04(-0.18%) |
May 10, 2012 | 22.10 | 22.14 | 21.92 | 21.92 | 16,866 | +0.14(+0.64%) |
May 09, 2012 | 21.68 | 21.86 | 21.68 | 21.78 | 10,039 | -0.12(-0.55%) |
May 08, 2012 | 21.54 | 21.95 | 21.45 | 21.90 | 16,885 | -0.60(-2.67%) |
May 07, 2012 | 22.26 | 22.50 | 22.26 | 22.50 | 14,831 | +0.31(+1.40%) |
May 04, 2012 | 22.22 | 22.26 | 22.09 | 22.19 | 7,394 | -0.82(-3.56%) |
May 03, 2012 | 23.18 | 23.20 | 22.92 | 23.01 | 142,637 | -0.26(-1.12%) |
May 02, 2012 | 23.06 | 23.27 | 22.99 | 23.27 | 22,319 | -0.67(-2.80%) |
May 01, 2012 | 23.80 | 24.01 | 23.80 | 23.94 | 20,313 | -0.31(-1.28%) |
Apr 30, 2012 | 23.88 | 24.63 | 23.88 | 24.25 | 8,977 | -0.30(-1.22%) |
Apr 27, 2012 | 24.55 | 24.59 | 24.42 | 24.55 | 3,853 | +0.19(+0.78%) |
Apr 26, 2012 | 24.18 | 24.48 | 24.17 | 24.36 | 7,180 | -0.34(-1.38%) |
Apr 25, 2012 | 24.45 | 24.72 | 24.45 | 24.70 | 9,781 | +0.79(+3.30%) |
Apr 24, 2012 | 23.71 | 24.04 | 23.71 | 23.91 | 11,179 | +0.21(+0.89%) |
Apr 23, 2012 | 23.78 | 23.78 | 23.50 | 23.70 | 12,813 | -1.20(-4.82%) |
Apr 20, 2012 | 24.59 | 25.05 | 24.59 | 24.90 | 10,022 | +0.57(+2.34%) |
Apr 19, 2012 | 24.27 | 24.33 | 24.18 | 24.33 | 11,051 | +0.76(+3.22%) |
Apr 18, 2012 | 23.39 | 23.74 | 23.39 | 23.57 | 522,575 | -0.23(-0.97%) |
Apr 17, 2012 | 23.91 | 23.91 | 23.63 | 23.80 | 1,510,897 | +0.28(+1.19%) |
Apr 16, 2012 | 23.50 | 23.66 | 23.37 | 23.52 | 5,981 | +0.42(+1.82%) |
Apr 13, 2012 | 23.76 | 23.76 | 23.10 | 23.10 | 104,908 | -0.97(-4.03%) |
Apr 12, 2012 | 23.76 | 24.21 | 23.76 | 24.07 | 16,609 | +1.06(+4.61%) |
Apr 11, 2012 | 23.13 | 23.23 | 22.94 | 23.01 | 13,139 | +0.81(+3.65%) |
Apr 10, 2012 | 22.75 | 22.75 | 22.13 | 22.20 | 16,033 | -0.75(-3.27%) |
Apr 09, 2012 | 22.61 | 22.99 | 22.59 | 22.95 | 25,809 | -0.27(-1.16%) |
Apr 05, 2012 | 23.19 | 23.27 | 23.07 | 23.22 | 32,326 | -0.15(-0.64%) |
Apr 04, 2012 | 23.23 | 23.38 | 23.18 | 23.37 | 5,333 | -1.30(-5.27%) |
Apr 03, 2012 | 24.85 | 24.98 | 24.41 | 24.67 | 33,260 | -0.31(-1.24%) |
Apr 02, 2012 | 24.30 | 25.07 | 24.30 | 24.98 | 11,318 | +0.66(+2.71%) |
Mar 30, 2012 | 24.08 | 24.34 | 24.08 | 24.32 | 14,491 | +0.75(+3.18%) |
Mar 29, 2012 | 23.55 | 23.61 | 23.42 | 23.57 | 9,498 | -0.30(-1.26%) |
Mar 28, 2012 | 24.06 | 24.19 | 23.75 | 23.87 | 42,170 | -0.71(-2.89%) |
Mar 27, 2012 | 24.64 | 24.73 | 24.45 | 24.58 | 40,488 | -0.12(-0.49%) |
Mar 26, 2012 | 24.34 | 24.78 | 24.34 | 24.70 | 11,457 | +0.75(+3.13%) |
Mar 23, 2012 | 23.60 | 24.08 | 23.60 | 23.95 | 6,842 | +0.28(+1.18%) |
Mar 22, 2012 | 23.37 | 23.67 | 23.33 | 23.67 | 11,523 | -0.70(-2.87%) |
Mar 21, 2012 | 24.58 | 24.58 | 24.15 | 24.37 | 4,702 | -0.40(-1.61%) |
Mar 20, 2012 | 24.59 | 24.81 | 24.58 | 24.77 | 6,681 | -0.91(-3.54%) |
Mar 19, 2012 | 25.69 | 25.88 | 25.65 | 25.68 | 5,560 | -0.28(-1.08%) |
Mar 16, 2012 | 25.83 | 26.00 | 25.80 | 25.96 | 10,812 | +0.55(+2.16%) |
Mar 15, 2012 | 25.09 | 25.50 | 24.99 | 25.41 | 4,011 | +0.70(+2.83%) |
Mar 14, 2012 | 25.06 | 25.06 | 24.65 | 24.71 | 5,437 | -0.47(-1.87%) |
Mar 13, 2012 | 25.03 | 25.18 | 24.98 | 25.18 | 8,126 | +0.42(+1.70%) |
Mar 12, 2012 | 24.73 | 24.77 | 24.64 | 24.76 | 6,795 | +0.02(+0.08%) |
Mar 09, 2012 | 24.80 | 24.85 | 24.61 | 24.74 | 7,722 | -0.68(-2.68%) |
Mar 08, 2012 | 24.82 | 25.45 | 24.82 | 25.42 | 4,609 | +1.29(+5.35%) |
Mar 07, 2012 | 24.02 | 24.17 | 23.90 | 24.13 | 8,101 | +0.41(+1.73%) |
Mar 06, 2012 | 23.95 | 23.95 | 23.58 | 23.72 | 7,390 | -1.49(-5.91%) |
Mar 05, 2012 | 25.26 | 25.27 | 25.01 | 25.21 | 8,886 | -0.29(-1.14%) |
Mar 02, 2012 | 25.46 | 25.57 | 25.36 | 25.50 | 11,766 | -0.59(-2.26%) |