Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.90 | 22.03 | 21.84 | 22.03 | 1,208 | -0.16(-0.74%) |
May 30, 2012 | 22.19 | 22.19 | 22.19 | 22.19 | 489 | -0.37(-1.63%) |
May 29, 2012 | 22.48 | 22.56 | 22.41 | 22.56 | 1,467 | +0.36(+1.60%) |
May 24, 2012 | 22.20 | 22.20 | 22.20 | 22.20 | 2,445 | +0.16(+0.72%) |
May 23, 2012 | 21.95 | 22.04 | 21.95 | 22.04 | 750 | -0.28(-1.25%) |
May 22, 2012 | 22.32 | 22.32 | 22.32 | 22.32 | 1,222 | +0.30(+1.36%) |
May 21, 2012 | 22.02 | 22.02 | 22.02 | 22.02 | 489 | +0.03(+0.15%) |
May 18, 2012 | 21.97 | 21.99 | 21.81 | 21.99 | 3,306 | -0.29(-1.28%) |
May 17, 2012 | 22.28 | 22.28 | 22.28 | 22.28 | 1,083 | -0.25(-1.09%) |
May 16, 2012 | 22.64 | 22.64 | 22.52 | 22.52 | 1,467 | -0.15(-0.67%) |
May 15, 2012 | 22.86 | 22.91 | 22.62 | 22.67 | 6,346 | -0.17(-0.76%) |
May 14, 2012 | 22.87 | 22.94 | 22.85 | 22.85 | 2,841 | -0.28(-1.19%) |
May 11, 2012 | 22.89 | 23.16 | 22.89 | 23.12 | 8,156 | -0.08(-0.35%) |
May 10, 2012 | 23.20 | 23.20 | 23.20 | 23.20 | 880 | +0.10(+0.44%) |
May 09, 2012 | 22.83 | 23.10 | 22.83 | 23.10 | 3,585 | +0.27(+1.18%) |
May 08, 2012 | 22.83 | 22.83 | 22.83 | 22.83 | 244 | -0.28(-1.20%) |
May 07, 2012 | 23.13 | 23.13 | 23.11 | 23.11 | 899 | -0.18(-0.77%) |
May 04, 2012 | 23.29 | 23.29 | 23.29 | 23.29 | 5,380 | -0.21(-0.89%) |
May 03, 2012 | 23.76 | 23.81 | 23.50 | 23.50 | 2,308 | -0.16(-0.67%) |
May 02, 2012 | 23.70 | 23.70 | 23.66 | 23.66 | 1,433 | -0.20(-0.84%) |
May 01, 2012 | 23.90 | 23.96 | 23.86 | 23.86 | 1,552 | +0.14(+0.60%) |
Apr 30, 2012 | 23.72 | 23.72 | 23.72 | 23.72 | 1,807 | -0.22(-0.91%) |
Apr 27, 2012 | 23.82 | 23.93 | 23.80 | 23.93 | 2,313 | +0.29(+1.24%) |
Apr 26, 2012 | 23.64 | 23.64 | 23.64 | 23.64 | 611 | +0.06(+0.24%) |
Apr 25, 2012 | 23.58 | 23.58 | 23.53 | 23.58 | 2,249 | +0.39(+1.66%) |
Apr 24, 2012 | 23.09 | 23.21 | 23.09 | 23.20 | 1,308 | +0.11(+0.46%) |
Apr 23, 2012 | 22.87 | 23.09 | 22.87 | 23.09 | 5,314 | -0.28(-1.19%) |
Apr 20, 2012 | 23.46 | 23.46 | 23.37 | 23.37 | 1,406 | +0.16(+0.69%) |
Apr 19, 2012 | 23.32 | 23.32 | 23.15 | 23.21 | 5,466 | -0.13(-0.58%) |
Apr 18, 2012 | 23.31 | 23.34 | 23.23 | 23.34 | 2,237 | -0.18(-0.77%) |
Apr 17, 2012 | 23.19 | 23.52 | 23.19 | 23.52 | 2,213 | +0.37(+1.59%) |
Apr 16, 2012 | 22.98 | 23.16 | 22.94 | 23.16 | 794 | +0.22(+0.98%) |
Apr 11, 2012 | 22.87 | 22.93 | 22.93 | 22.93 | 3,179 | +0.20(+0.90%) |
Apr 10, 2012 | 23.03 | 23.03 | 22.73 | 22.73 | 755 | -0.49(-2.11%) |
Apr 09, 2012 | 23.17 | 23.22 | 23.09 | 23.22 | 4,309 | -0.43(-1.80%) |
Apr 05, 2012 | 23.66 | 23.66 | 23.64 | 23.64 | 2,103 | -0.01(-0.05%) |
Apr 04, 2012 | 23.65 | 23.65 | 23.65 | 23.65 | 623 | -0.26(-1.10%) |
Apr 03, 2012 | 23.92 | 23.92 | 23.92 | 23.92 | 1,027 | +0.02(+0.07%) |
Mar 30, 2012 | 23.96 | 23.90 | 23.90 | 23.90 | 978 | +0.21(+0.88%) |
Mar 29, 2012 | 23.69 | 23.69 | 23.69 | 23.69 | 313 | -0.34(-1.40%) |
Mar 27, 2012 | 23.96 | 24.03 | 24.03 | 24.03 | 2,690 | +0.05(+0.19%) |
Mar 26, 2012 | 23.98 | 23.98 | 23.98 | 23.98 | 635 | +0.31(+1.29%) |
Mar 23, 2012 | 23.59 | 23.71 | 23.59 | 23.67 | 5,974 | +0.15(+0.63%) |
Mar 22, 2012 | 23.40 | 23.56 | 23.40 | 23.53 | 5,307 | -0.38(-1.60%) |
Mar 21, 2012 | 23.87 | 23.92 | 23.83 | 23.91 | 20,741 | -0.04(-0.17%) |
Mar 20, 2012 | 23.94 | 23.95 | 23.90 | 23.95 | 2,408 | -0.17(-0.70%) |
Mar 19, 2012 | 24.09 | 24.18 | 24.09 | 24.12 | 1,215 | +0.15(+0.64%) |
Mar 16, 2012 | 23.97 | 23.97 | 23.97 | 23.97 | 601 | -0.12(-0.49%) |
Mar 15, 2012 | 24.09 | 24.09 | 24.09 | 24.09 | 4,140 | +0.19(+0.79%) |
Mar 14, 2012 | 23.90 | 23.90 | 23.90 | 23.90 | 490 | +0.31(+1.31%) |
Mar 13, 2012 | 23.59 | 23.61 | 23.59 | 23.59 | 5,899 | +0.08(+0.35%) |
Mar 12, 2012 | 23.58 | 23.58 | 23.42 | 23.51 | 58,690 | +0.46(+1.98%) |
Mar 08, 2012 | 23.07 | 23.05 | 23.05 | 23.05 | 980 | +0.05(+0.21%) |
Mar 07, 2012 | 23.00 | 23.00 | 23.00 | 23.00 | 345 | +0.05(+0.21%) |
Mar 06, 2012 | 22.98 | 22.98 | 22.93 | 22.95 | 1,803 | -0.30(-1.28%) |
Mar 05, 2012 | 23.25 | 23.25 | 23.25 | 23.25 | 1,531 | -0.29(-1.21%) |
Mar 02, 2012 | 23.54 | 23.54 | 23.54 | 23.54 | 367 | -0.09(-0.40%) |