Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 19.84 | 20.24 | 19.63 | 19.90 | 73,643 | +0.05(+0.27%) |
May 30, 2012 | 19.75 | 20.06 | 19.70 | 19.84 | 53,727 | -0.19(-0.94%) |
May 29, 2012 | 20.27 | 20.44 | 19.72 | 20.03 | 53,923 | -0.23(-1.12%) |
May 25, 2012 | 20.48 | 20.66 | 20.21 | 20.26 | 23,879 | -0.21(-1.00%) |
May 24, 2012 | 20.59 | 20.67 | 20.34 | 20.46 | 15,756 | -0.01(-0.03%) |
May 23, 2012 | 20.37 | 20.74 | 20.05 | 20.47 | 16,025 | +0.02(+0.08%) |
May 22, 2012 | 20.77 | 21.15 | 20.30 | 20.45 | 13,117 | -0.35(-1.69%) |
May 21, 2012 | 20.26 | 20.82 | 20.26 | 20.80 | 16,351 | +0.61(+3.00%) |
May 18, 2012 | 20.58 | 20.94 | 20.13 | 20.20 | 52,007 | -0.52(-2.50%) |
May 17, 2012 | 21.11 | 21.18 | 20.67 | 20.72 | 47,155 | -0.46(-2.19%) |
May 16, 2012 | 21.24 | 21.27 | 21.05 | 21.18 | 16,119 | +0.06(+0.31%) |
May 15, 2012 | 20.46 | 21.30 | 20.46 | 21.12 | 15,853 | +0.57(+2.76%) |
May 14, 2012 | 20.27 | 20.58 | 20.25 | 20.55 | 19,018 | -0.04(-0.18%) |
May 11, 2012 | 20.38 | 20.61 | 20.28 | 20.59 | 17,271 | +0.00(+0.00%) |
May 10, 2012 | 20.56 | 20.75 | 20.37 | 20.59 | 11,610 | +0.19(+0.95%) |
May 09, 2012 | 20.57 | 20.82 | 20.28 | 20.39 | 45,648 | -0.38(-1.82%) |
May 08, 2012 | 20.36 | 21.17 | 20.31 | 20.77 | 16,010 | +0.17(+0.84%) |
May 07, 2012 | 20.18 | 20.85 | 20.18 | 20.60 | 29,220 | +0.30(+1.49%) |
May 04, 2012 | 20.82 | 20.82 | 20.26 | 20.30 | 27,335 | -0.66(-3.17%) |
May 03, 2012 | 21.37 | 21.39 | 20.95 | 20.96 | 29,904 | -0.55(-2.54%) |
May 02, 2012 | 21.82 | 22.12 | 21.19 | 21.51 | 38,858 | -0.56(-2.55%) |
May 01, 2012 | 22.06 | 22.55 | 21.93 | 22.07 | 32,566 | -0.05(-0.24%) |
Apr 30, 2012 | 22.41 | 22.41 | 21.99 | 22.12 | 19,007 | -0.29(-1.28%) |
Apr 27, 2012 | 21.98 | 22.41 | 21.98 | 22.41 | 17,924 | +0.36(+1.62%) |
Apr 26, 2012 | 21.61 | 22.12 | 21.58 | 22.05 | 24,331 | +0.38(+1.77%) |
Apr 25, 2012 | 21.45 | 21.93 | 21.42 | 21.67 | 49,451 | +0.43(+2.01%) |
Apr 24, 2012 | 20.93 | 21.32 | 20.93 | 21.24 | 17,596 | +0.25(+1.18%) |
Apr 23, 2012 | 20.99 | 21.37 | 20.99 | 20.99 | 46,168 | -0.36(-1.69%) |
Apr 20, 2012 | 21.77 | 21.77 | 21.08 | 21.35 | 28,094 | +0.28(+1.33%) |
Apr 19, 2012 | 21.49 | 21.58 | 21.01 | 21.07 | 20,364 | -0.35(-1.61%) |
Apr 18, 2012 | 21.68 | 21.90 | 21.30 | 21.42 | 18,616 | -0.38(-1.76%) |
Apr 17, 2012 | 21.73 | 22.09 | 21.30 | 21.80 | 30,471 | +0.19(+0.87%) |
Apr 16, 2012 | 20.86 | 21.88 | 20.65 | 21.61 | 31,306 | +0.97(+4.68%) |
Apr 13, 2012 | 21.27 | 21.45 | 20.64 | 20.65 | 15,114 | -0.77(-3.58%) |
Apr 12, 2012 | 20.73 | 21.74 | 20.73 | 21.41 | 19,090 | +0.65(+3.15%) |
Apr 11, 2012 | 20.79 | 21.12 | 20.58 | 20.76 | 34,379 | +0.22(+1.08%) |
Apr 10, 2012 | 20.74 | 20.87 | 20.53 | 20.54 | 37,466 | -0.26(-1.25%) |
Apr 09, 2012 | 20.70 | 20.93 | 20.28 | 20.80 | 44,080 | -0.27(-1.28%) |
Apr 05, 2012 | 21.07 | 21.17 | 20.98 | 21.07 | 13,707 | -0.01(-0.03%) |
Apr 04, 2012 | 20.97 | 21.15 | 20.65 | 21.07 | 59,360 | -0.48(-2.23%) |
Apr 03, 2012 | 21.40 | 21.73 | 21.34 | 21.55 | 22,530 | -0.22(-0.99%) |
Apr 02, 2012 | 21.46 | 21.77 | 21.10 | 21.77 | 25,223 | +0.19(+0.88%) |
Mar 30, 2012 | 22.48 | 22.48 | 21.58 | 21.58 | 69,122 | -0.78(-3.50%) |
Mar 29, 2012 | 21.98 | 22.48 | 21.98 | 22.36 | 23,220 | +0.16(+0.71%) |
Mar 28, 2012 | 22.22 | 22.37 | 22.14 | 22.21 | 17,996 | -0.09(-0.41%) |
Mar 27, 2012 | 21.80 | 22.63 | 21.80 | 22.30 | 31,678 | +0.04(+0.17%) |
Mar 26, 2012 | 22.07 | 22.52 | 21.79 | 22.26 | 26,617 | +0.33(+1.50%) |
Mar 23, 2012 | 21.32 | 22.04 | 21.32 | 21.93 | 19,505 | +0.80(+3.78%) |
Mar 22, 2012 | 21.35 | 21.35 | 21.00 | 21.13 | 11,053 | -0.53(-2.47%) |
Mar 21, 2012 | 21.94 | 21.94 | 21.48 | 21.67 | 17,196 | -0.22(-1.01%) |
Mar 20, 2012 | 21.93 | 22.08 | 21.81 | 21.89 | 12,846 | -0.10(-0.47%) |
Mar 19, 2012 | 21.40 | 22.25 | 21.34 | 21.99 | 22,952 | +0.61(+2.85%) |
Mar 16, 2012 | 21.55 | 21.56 | 21.21 | 21.38 | 48,856 | -0.17(-0.80%) |
Mar 15, 2012 | 21.59 | 21.60 | 21.18 | 21.55 | 26,010 | -0.18(-0.85%) |
Mar 14, 2012 | 21.94 | 22.15 | 21.73 | 21.74 | 17,793 | -0.38(-1.73%) |
Mar 13, 2012 | 21.64 | 22.15 | 21.40 | 22.12 | 21,802 | +0.73(+3.43%) |
Mar 12, 2012 | 21.43 | 21.52 | 21.28 | 21.39 | 14,200 | -0.16(-0.73%) |
Mar 09, 2012 | 20.83 | 21.61 | 20.83 | 21.54 | 15,057 | +0.62(+2.94%) |
Mar 08, 2012 | 21.01 | 21.04 | 20.77 | 20.93 | 12,859 | -0.06(-0.31%) |
Mar 07, 2012 | 20.83 | 21.20 | 20.72 | 20.99 | 13,067 | +0.21(+1.01%) |
Mar 06, 2012 | 20.61 | 21.00 | 20.61 | 20.78 | 16,202 | -0.05(-0.26%) |
Mar 05, 2012 | 20.25 | 20.97 | 20.25 | 20.84 | 6,240 | +0.52(+2.58%) |
Mar 02, 2012 | 20.43 | 20.58 | 20.20 | 20.31 | 49,956 | -0.22(-1.05%) |