Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.91 | 22.30 | 21.81 | 22.16 | 119,000 | +0.22(+1.00%) |
May 30, 2012 | 21.93 | 22.08 | 21.88 | 21.94 | 30,223 | -0.22(-0.99%) |
May 29, 2012 | 22.00 | 22.25 | 21.79 | 22.16 | 56,868 | +0.26(+1.19%) |
May 25, 2012 | 21.89 | 21.94 | 21.70 | 21.90 | 45,410 | +0.07(+0.32%) |
May 24, 2012 | 21.64 | 21.83 | 21.46 | 21.83 | 51,569 | +0.22(+1.02%) |
May 23, 2012 | 21.28 | 21.71 | 21.21 | 21.61 | 57,154 | +0.11(+0.51%) |
May 22, 2012 | 21.72 | 21.75 | 21.33 | 21.50 | 71,387 | -0.25(-1.15%) |
May 21, 2012 | 21.76 | 21.84 | 21.30 | 21.75 | 62,833 | +0.01(+0.05%) |
May 18, 2012 | 21.84 | 21.90 | 21.66 | 21.74 | 118,216 | -0.15(-0.69%) |
May 17, 2012 | 21.96 | 22.08 | 21.78 | 21.89 | 77,457 | -0.22(-1.00%) |
May 16, 2012 | 22.28 | 22.36 | 22.00 | 22.11 | 38,010 | -0.15(-0.67%) |
May 15, 2012 | 22.28 | 22.48 | 22.11 | 22.26 | 37,477 | -0.09(-0.40%) |
May 14, 2012 | 22.25 | 22.40 | 22.13 | 22.35 | 89,547 | -0.13(-0.58%) |
May 11, 2012 | 22.44 | 22.50 | 22.13 | 22.48 | 79,265 | -0.19(-0.84%) |
May 10, 2012 | 22.93 | 22.97 | 22.30 | 22.67 | 112,096 | -0.16(-0.70%) |
May 09, 2012 | 22.92 | 22.94 | 22.61 | 22.83 | 49,616 | -0.27(-1.17%) |
May 08, 2012 | 23.03 | 23.15 | 22.84 | 23.10 | 47,908 | -0.01(-0.04%) |
May 07, 2012 | 23.00 | 23.25 | 22.84 | 23.11 | 44,717 | +0.07(+0.30%) |
May 04, 2012 | 23.11 | 23.23 | 23.00 | 23.04 | 66,314 | -0.21(-0.90%) |
May 03, 2012 | 23.29 | 23.37 | 23.01 | 23.25 | 46,833 | -0.16(-0.68%) |
May 02, 2012 | 23.35 | 23.50 | 23.09 | 23.41 | 66,491 | -0.17(-0.72%) |
May 01, 2012 | 23.95 | 24.26 | 23.56 | 23.58 | 63,159 | -0.43(-1.79%) |
Apr 30, 2012 | 24.02 | 24.20 | 23.84 | 24.01 | 48,840 | -0.12(-0.50%) |
Apr 27, 2012 | 23.99 | 24.37 | 23.82 | 24.13 | 58,674 | +0.14(+0.58%) |
Apr 26, 2012 | 24.11 | 24.14 | 23.85 | 23.99 | 30,836 | -0.22(-0.91%) |
Apr 25, 2012 | 24.33 | 24.49 | 23.97 | 24.21 | 54,273 | +0.18(+0.75%) |
Apr 24, 2012 | 24.13 | 24.29 | 23.80 | 24.03 | 69,589 | -0.14(-0.58%) |
Apr 23, 2012 | 23.55 | 24.32 | 23.43 | 24.17 | 124,786 | +0.18(+0.75%) |
Apr 20, 2012 | 23.76 | 24.06 | 23.65 | 23.99 | 140,664 | +0.53(+2.26%) |
Apr 19, 2012 | 23.11 | 23.55 | 22.96 | 23.46 | 76,186 | +0.33(+1.43%) |
Apr 18, 2012 | 23.11 | 23.25 | 22.73 | 23.13 | 57,811 | -0.04(-0.17%) |
Apr 17, 2012 | 23.12 | 23.50 | 23.12 | 23.17 | 57,023 | +0.30(+1.31%) |
Apr 16, 2012 | 22.92 | 23.31 | 22.81 | 22.87 | 60,639 | +0.08(+0.35%) |
Apr 13, 2012 | 23.07 | 23.08 | 22.56 | 22.79 | 89,523 | -0.38(-1.64%) |
Apr 12, 2012 | 23.22 | 23.54 | 23.07 | 23.17 | 94,250 | -0.10(-0.43%) |
Apr 11, 2012 | 23.02 | 23.47 | 23.02 | 23.27 | 131,820 | +0.32(+1.39%) |
Apr 10, 2012 | 22.88 | 22.99 | 22.55 | 22.95 | 102,968 | +0.07(+0.31%) |
Apr 09, 2012 | 22.68 | 23.07 | 22.68 | 22.88 | 71,184 | -0.33(-1.42%) |
Apr 05, 2012 | 23.27 | 23.40 | 23.09 | 23.21 | 70,742 | -0.06(-0.26%) |
Apr 04, 2012 | 23.34 | 23.34 | 22.99 | 23.27 | 45,194 | -0.31(-1.31%) |
Apr 03, 2012 | 23.81 | 24.17 | 23.35 | 23.58 | 48,748 | -0.23(-0.97%) |
Apr 02, 2012 | 23.32 | 24.01 | 23.14 | 23.81 | 74,868 | +0.36(+1.54%) |
Mar 30, 2012 | 23.48 | 23.60 | 23.17 | 23.45 | 88,183 | +0.18(+0.77%) |
Mar 29, 2012 | 23.07 | 23.44 | 23.06 | 23.27 | 54,947 | -0.05(-0.21%) |
Mar 28, 2012 | 23.14 | 23.42 | 22.78 | 23.32 | 57,786 | +0.13(+0.56%) |
Mar 27, 2012 | 23.31 | 23.69 | 23.03 | 23.19 | 77,440 | -0.20(-0.86%) |
Mar 26, 2012 | 23.05 | 23.62 | 23.05 | 23.39 | 73,272 | +0.43(+1.87%) |
Mar 23, 2012 | 22.85 | 23.04 | 22.78 | 22.96 | 52,639 | +0.08(+0.35%) |
Mar 22, 2012 | 22.89 | 23.08 | 22.72 | 22.88 | 51,369 | -0.35(-1.51%) |
Mar 21, 2012 | 23.71 | 23.77 | 23.07 | 23.23 | 50,669 | -0.46(-1.94%) |
Mar 20, 2012 | 23.68 | 24.02 | 23.65 | 23.69 | 41,691 | -0.22(-0.92%) |
Mar 19, 2012 | 23.45 | 24.37 | 23.43 | 23.91 | 81,201 | +0.48(+2.05%) |
Mar 16, 2012 | 23.47 | 23.70 | 23.43 | 23.43 | 93,751 | +0.06(+0.26%) |
Mar 15, 2012 | 22.84 | 23.57 | 22.84 | 23.37 | 68,894 | +0.37(+1.61%) |
Mar 14, 2012 | 23.33 | 23.55 | 22.90 | 23.00 | 60,254 | -0.34(-1.46%) |
Mar 13, 2012 | 23.18 | 23.42 | 22.93 | 23.34 | 64,801 | +0.43(+1.88%) |
Mar 12, 2012 | 22.69 | 22.95 | 22.56 | 22.91 | 37,796 | +0.28(+1.24%) |
Mar 09, 2012 | 22.52 | 23.27 | 22.52 | 22.63 | 66,332 | +0.07(+0.31%) |
Mar 08, 2012 | 22.44 | 22.56 | 22.05 | 22.56 | 44,748 | +0.32(+1.44%) |
Mar 07, 2012 | 22.00 | 22.28 | 21.87 | 22.24 | 44,740 | +0.30(+1.37%) |
Mar 06, 2012 | 22.54 | 22.77 | 21.84 | 21.94 | 68,078 | -0.79(-3.48%) |
Mar 05, 2012 | 22.25 | 22.81 | 21.78 | 22.73 | 100,371 | +0.48(+2.16%) |
Mar 02, 2012 | 22.33 | 22.39 | 22.01 | 22.25 | 87,017 | -0.06(-0.27%) |