Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.21 | 21.30 | 20.93 | 21.20 | 387,386 | +0.13(+0.60%) |
May 30, 2012 | 21.22 | 21.22 | 21.03 | 21.07 | 213,549 | -0.43(-1.98%) |
May 29, 2012 | 21.52 | 21.60 | 21.34 | 21.50 | 161,644 | +0.22(+1.06%) |
May 25, 2012 | 21.21 | 21.35 | 21.21 | 21.28 | 382,354 | -0.02(-0.11%) |
May 24, 2012 | 21.44 | 21.49 | 21.15 | 21.30 | 245,495 | -0.22(-1.01%) |
May 23, 2012 | 21.53 | 21.55 | 21.15 | 21.52 | 419,105 | -0.24(-1.10%) |
May 22, 2012 | 21.92 | 22.05 | 21.66 | 21.76 | 232,862 | -0.11(-0.51%) |
May 21, 2012 | 21.58 | 21.88 | 21.48 | 21.87 | 192,678 | +0.43(+2.03%) |
May 18, 2012 | 21.66 | 21.70 | 21.37 | 21.43 | 236,183 | -0.07(-0.35%) |
May 17, 2012 | 21.77 | 21.77 | 21.50 | 21.51 | 694,310 | -0.31(-1.41%) |
May 16, 2012 | 22.10 | 22.20 | 21.82 | 21.82 | 451,742 | -0.31(-1.42%) |
May 15, 2012 | 22.39 | 22.45 | 22.11 | 22.13 | 525,805 | -0.39(-1.73%) |
May 14, 2012 | 22.59 | 22.65 | 22.48 | 22.52 | 401,143 | -0.44(-1.92%) |
May 11, 2012 | 22.92 | 23.17 | 22.86 | 22.96 | 205,851 | -0.10(-0.42%) |
May 10, 2012 | 23.14 | 23.26 | 23.04 | 23.06 | 276,844 | +0.17(+0.75%) |
May 09, 2012 | 22.79 | 23.01 | 22.65 | 22.89 | 647,136 | -0.28(-1.20%) |
May 08, 2012 | 23.19 | 23.22 | 22.92 | 23.16 | 510,718 | -0.27(-1.15%) |
May 07, 2012 | 23.28 | 23.47 | 23.26 | 23.43 | 229,942 | +0.18(+0.77%) |
May 04, 2012 | 23.47 | 23.52 | 23.22 | 23.25 | 731,455 | -0.33(-1.40%) |
May 03, 2012 | 23.68 | 23.79 | 23.52 | 23.58 | 228,037 | -0.22(-0.94%) |
May 02, 2012 | 23.70 | 23.82 | 23.57 | 23.81 | 224,351 | -0.21(-0.87%) |
May 01, 2012 | 23.88 | 24.15 | 23.85 | 24.02 | 348,346 | +0.18(+0.77%) |
Apr 30, 2012 | 23.84 | 23.87 | 23.74 | 23.83 | 242,694 | -0.14(-0.58%) |
Apr 27, 2012 | 23.90 | 24.00 | 23.77 | 23.97 | 441,329 | +0.19(+0.80%) |
Apr 26, 2012 | 23.55 | 23.83 | 23.54 | 23.78 | 246,258 | +0.12(+0.50%) |
Apr 25, 2012 | 23.68 | 23.73 | 23.55 | 23.67 | 257,567 | +0.25(+1.06%) |
Apr 24, 2012 | 23.36 | 23.50 | 23.32 | 23.42 | 272,919 | +0.19(+0.81%) |
Apr 23, 2012 | 23.14 | 23.27 | 23.00 | 23.23 | 279,126 | -0.28(-1.18%) |
Apr 20, 2012 | 23.52 | 23.65 | 23.45 | 23.51 | 210,447 | +0.20(+0.87%) |
Apr 19, 2012 | 23.37 | 23.53 | 23.18 | 23.31 | 176,548 | -0.13(-0.54%) |
Apr 18, 2012 | 23.42 | 23.57 | 23.37 | 23.43 | 340,505 | -0.16(-0.67%) |
Apr 17, 2012 | 23.45 | 23.65 | 23.39 | 23.59 | 299,541 | +0.33(+1.42%) |
Apr 16, 2012 | 23.29 | 23.33 | 23.10 | 23.26 | 556,697 | +0.10(+0.42%) |
Apr 13, 2012 | 23.43 | 23.43 | 23.09 | 23.16 | 824,477 | -0.46(-1.96%) |
Apr 12, 2012 | 23.36 | 23.67 | 23.33 | 23.63 | 301,594 | +0.37(+1.61%) |
Apr 11, 2012 | 23.32 | 23.42 | 23.22 | 23.25 | 339,166 | +0.37(+1.60%) |
Apr 10, 2012 | 23.31 | 23.42 | 22.88 | 22.89 | 1,202,444 | -0.54(-2.30%) |
Apr 09, 2012 | 23.32 | 23.49 | 23.25 | 23.43 | 263,605 | -0.16(-0.67%) |
Apr 05, 2012 | 23.49 | 23.69 | 23.46 | 23.58 | 256,255 | -0.16(-0.69%) |
Apr 04, 2012 | 23.84 | 23.89 | 23.65 | 23.75 | 421,767 | -0.47(-1.95%) |
Apr 03, 2012 | 24.52 | 24.56 | 24.08 | 24.22 | 323,936 | -0.38(-1.55%) |
Apr 02, 2012 | 24.26 | 24.68 | 24.21 | 24.60 | 195,167 | +0.19(+0.77%) |
Mar 30, 2012 | 24.39 | 24.44 | 24.26 | 24.41 | 182,200 | +0.24(+0.99%) |
Mar 29, 2012 | 24.06 | 24.19 | 23.89 | 24.18 | 258,117 | -0.13(-0.55%) |
Mar 28, 2012 | 24.53 | 24.53 | 24.15 | 24.31 | 295,146 | -0.19(-0.76%) |
Mar 27, 2012 | 24.68 | 24.70 | 24.48 | 24.50 | 307,460 | -0.16(-0.67%) |
Mar 26, 2012 | 24.53 | 24.68 | 24.50 | 24.66 | 427,079 | +0.40(+1.64%) |
Mar 23, 2012 | 24.17 | 24.27 | 23.99 | 24.27 | 288,394 | +0.16(+0.66%) |
Mar 22, 2012 | 24.08 | 24.15 | 24.00 | 24.11 | 508,687 | -0.22(-0.89%) |
Mar 21, 2012 | 24.39 | 24.40 | 24.22 | 24.32 | 214,661 | -0.08(-0.34%) |
Mar 20, 2012 | 24.36 | 24.44 | 24.23 | 24.40 | 224,233 | -0.21(-0.85%) |
Mar 19, 2012 | 24.51 | 24.69 | 24.45 | 24.61 | 333,305 | +0.11(+0.45%) |
Mar 16, 2012 | 24.47 | 24.54 | 24.43 | 24.50 | 298,265 | +0.12(+0.49%) |
Mar 15, 2012 | 24.25 | 24.40 | 24.17 | 24.38 | 232,882 | +0.25(+1.05%) |
Mar 14, 2012 | 24.30 | 24.34 | 24.05 | 24.13 | 364,950 | -0.24(-0.98%) |
Mar 13, 2012 | 24.02 | 24.37 | 23.97 | 24.37 | 215,080 | +0.42(+1.77%) |
Mar 12, 2012 | 23.90 | 23.96 | 23.76 | 23.94 | 232,798 | -0.07(-0.28%) |
Mar 09, 2012 | 24.00 | 24.11 | 23.95 | 24.01 | 214,699 | -0.15(-0.62%) |
Mar 08, 2012 | 23.94 | 24.22 | 23.86 | 24.16 | 185,599 | +0.45(+1.91%) |
Mar 07, 2012 | 23.52 | 23.73 | 23.49 | 23.70 | 681,953 | +0.25(+1.05%) |
Mar 06, 2012 | 23.69 | 23.72 | 23.39 | 23.46 | 424,649 | -0.76(-3.13%) |
Mar 05, 2012 | 24.31 | 24.31 | 24.12 | 24.22 | 400,349 | -0.10(-0.40%) |
Mar 02, 2012 | 24.41 | 24.41 | 24.24 | 24.31 | 375,755 | -0.23(-0.94%) |