Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.36 | 22.79 | 22.27 | 22.58 | 77,033 | +0.31(+1.39%) |
May 30, 2012 | 22.21 | 22.47 | 22.15 | 22.27 | 52,265 | -0.16(-0.71%) |
May 29, 2012 | 22.34 | 22.49 | 22.29 | 22.43 | 28,598 | +0.20(+0.90%) |
May 25, 2012 | 22.44 | 22.46 | 22.10 | 22.23 | 60,708 | -0.31(-1.38%) |
May 24, 2012 | 22.38 | 22.57 | 22.25 | 22.54 | 25,968 | +0.13(+0.58%) |
May 23, 2012 | 22.40 | 22.53 | 22.05 | 22.41 | 47,081 | -0.18(-0.80%) |
May 22, 2012 | 22.76 | 22.84 | 22.50 | 22.59 | 60,183 | -0.22(-0.96%) |
May 21, 2012 | 22.52 | 22.86 | 22.43 | 22.81 | 53,753 | +0.31(+1.38%) |
May 18, 2012 | 22.83 | 22.90 | 22.38 | 22.50 | 39,849 | -0.36(-1.57%) |
May 17, 2012 | 23.24 | 23.55 | 22.79 | 22.86 | 67,179 | -0.33(-1.42%) |
May 16, 2012 | 23.36 | 23.43 | 23.18 | 23.19 | 32,238 | -0.07(-0.30%) |
May 15, 2012 | 23.33 | 23.49 | 23.12 | 23.26 | 45,893 | -0.07(-0.30%) |
May 14, 2012 | 23.36 | 23.45 | 23.17 | 23.33 | 74,042 | +0.05(+0.21%) |
May 11, 2012 | 23.14 | 23.37 | 23.12 | 23.28 | 36,330 | -0.02(-0.09%) |
May 10, 2012 | 23.28 | 23.37 | 23.12 | 23.30 | 43,126 | +0.12(+0.52%) |
May 09, 2012 | 23.05 | 23.27 | 23.00 | 23.18 | 53,561 | +0.06(+0.26%) |
May 08, 2012 | 23.00 | 23.26 | 22.92 | 23.12 | 60,854 | -0.01(-0.04%) |
May 07, 2012 | 23.07 | 23.16 | 23.00 | 23.13 | 40,216 | +0.03(+0.13%) |
May 04, 2012 | 23.18 | 23.27 | 23.05 | 23.10 | 58,798 | -0.18(-0.77%) |
May 03, 2012 | 23.43 | 23.51 | 23.25 | 23.28 | 51,880 | -0.17(-0.72%) |
May 02, 2012 | 23.33 | 23.46 | 23.29 | 23.45 | 43,130 | +0.00(+0.00%) |
May 01, 2012 | 23.57 | 23.75 | 23.34 | 23.45 | 89,017 | -0.06(-0.26%) |
Apr 30, 2012 | 23.68 | 23.83 | 23.50 | 23.51 | 42,385 | -0.13(-0.55%) |
Apr 27, 2012 | 23.57 | 23.71 | 23.43 | 23.64 | 34,072 | +0.13(+0.55%) |
Apr 26, 2012 | 23.44 | 23.64 | 23.02 | 23.51 | 70,163 | +0.02(+0.09%) |
Apr 25, 2012 | 23.71 | 23.93 | 23.37 | 23.49 | 62,663 | +0.02(+0.09%) |
Apr 24, 2012 | 22.96 | 23.70 | 22.91 | 23.47 | 218,793 | +0.57(+2.49%) |
Apr 23, 2012 | 22.97 | 23.04 | 22.82 | 22.90 | 68,021 | -0.20(-0.87%) |
Apr 20, 2012 | 23.09 | 23.28 | 22.95 | 23.10 | 74,731 | +0.22(+0.96%) |
Apr 19, 2012 | 22.47 | 22.94 | 22.46 | 22.88 | 93,481 | +0.39(+1.73%) |
Apr 18, 2012 | 22.57 | 22.64 | 22.28 | 22.49 | 84,063 | -0.18(-0.79%) |
Apr 17, 2012 | 22.70 | 22.84 | 22.60 | 22.67 | 76,286 | +0.13(+0.58%) |
Apr 16, 2012 | 22.60 | 22.74 | 22.40 | 22.54 | 46,757 | +0.10(+0.45%) |
Apr 13, 2012 | 22.63 | 22.63 | 22.34 | 22.44 | 71,319 | -0.21(-0.93%) |
Apr 12, 2012 | 22.49 | 22.72 | 22.48 | 22.65 | 63,473 | +0.15(+0.67%) |
Apr 11, 2012 | 22.36 | 22.53 | 22.11 | 22.50 | 56,641 | +0.35(+1.58%) |
Apr 10, 2012 | 22.35 | 22.53 | 22.03 | 22.15 | 102,094 | -0.23(-1.03%) |
Apr 09, 2012 | 22.56 | 22.66 | 22.34 | 22.38 | 89,014 | -0.46(-2.01%) |
Apr 05, 2012 | 22.69 | 22.93 | 22.67 | 22.84 | 109,509 | +0.14(+0.62%) |
Apr 04, 2012 | 22.99 | 22.99 | 22.50 | 22.70 | 92,030 | -0.38(-1.65%) |
Apr 03, 2012 | 22.76 | 23.13 | 22.62 | 23.08 | 250,703 | +0.58(+2.58%) |
Apr 02, 2012 | 22.11 | 22.51 | 22.04 | 22.50 | 137,946 | +0.30(+1.35%) |
Mar 30, 2012 | 22.60 | 22.60 | 22.13 | 22.20 | 178,967 | -0.17(-0.76%) |
Mar 29, 2012 | 22.48 | 22.55 | 22.10 | 22.37 | 197,662 | -0.19(-0.84%) |
Mar 28, 2012 | 22.55 | 22.72 | 22.46 | 22.56 | 118,842 | +0.03(+0.13%) |
Mar 27, 2012 | 22.78 | 22.85 | 22.40 | 22.53 | 151,521 | -0.29(-1.27%) |
Mar 26, 2012 | 22.96 | 23.00 | 22.68 | 22.82 | 144,540 | -0.04(-0.17%) |
Mar 23, 2012 | 22.76 | 22.98 | 22.76 | 22.86 | 230,236 | +0.10(+0.44%) |
Mar 22, 2012 | 23.01 | 23.09 | 22.69 | 22.76 | 1,060,662 | -1.83(-7.44%) |
Mar 21, 2012 | 24.40 | 25.19 | 24.36 | 24.59 | 350,267 | +0.32(+1.32%) |
Mar 20, 2012 | 23.85 | 24.55 | 23.85 | 24.27 | 87,034 | +0.32(+1.34%) |
Mar 19, 2012 | 24.07 | 24.84 | 23.71 | 23.95 | 223,696 | -0.06(-0.25%) |
Mar 16, 2012 | 24.25 | 24.31 | 23.99 | 24.01 | 47,654 | -0.21(-0.87%) |
Mar 15, 2012 | 24.58 | 24.58 | 23.92 | 24.22 | 87,154 | -0.36(-1.46%) |
Mar 14, 2012 | 24.95 | 25.00 | 24.50 | 24.58 | 56,919 | -0.42(-1.68%) |
Mar 13, 2012 | 24.23 | 25.00 | 24.10 | 25.00 | 110,514 | +0.85(+3.52%) |
Mar 12, 2012 | 23.81 | 24.41 | 23.81 | 24.15 | 94,786 | +0.28(+1.17%) |
Mar 09, 2012 | 23.58 | 24.00 | 22.87 | 23.87 | 65,140 | +0.20(+0.84%) |
Mar 08, 2012 | 23.04 | 23.73 | 22.80 | 23.67 | 54,786 | +0.71(+3.09%) |
Mar 07, 2012 | 23.01 | 23.15 | 22.80 | 22.96 | 49,970 | +0.12(+0.53%) |
Mar 06, 2012 | 22.90 | 23.03 | 22.80 | 22.84 | 46,269 | -0.19(-0.83%) |
Mar 05, 2012 | 22.97 | 23.18 | 22.79 | 23.03 | 62,757 | +0.08(+0.35%) |
Mar 02, 2012 | 23.01 | 23.18 | 22.80 | 22.95 | 44,519 | +0.01(+0.04%) |