Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.71 | 20.80 | 20.65 | 20.80 | 2,600 | +0.19(+0.92%) |
May 30, 2012 | 20.65 | 20.72 | 20.54 | 20.61 | 12,400 | -0.60(-2.84%) |
May 29, 2012 | 21.12 | 21.21 | 21.07 | 21.21 | 6,974 | +0.42(+2.03%) |
May 24, 2012 | 20.77 | 20.79 | 20.79 | 20.79 | 20,000 | +0.64(+3.18%) |
May 23, 2012 | 20.15 | 20.15 | 20.15 | 20.15 | 3,150 | -0.70(-3.36%) |
May 22, 2012 | 20.62 | 21.01 | 20.40 | 20.85 | 10,416 | -0.33(-1.56%) |
May 18, 2012 | 21.30 | 21.18 | 21.18 | 21.18 | 1,300 | +0.30(+1.44%) |
May 17, 2012 | 20.86 | 20.88 | 20.86 | 20.88 | 500 | -0.30(-1.42%) |
May 16, 2012 | 21.18 | 21.18 | 21.18 | 21.18 | 10,800 | -0.39(-1.81%) |
May 15, 2012 | 21.57 | 21.57 | 21.57 | 21.57 | 230 | +0.07(+0.33%) |
May 14, 2012 | 21.50 | 21.50 | 21.50 | 21.50 | 300 | -0.42(-1.92%) |
May 11, 2012 | 21.64 | 21.96 | 21.64 | 21.92 | 830 | -0.15(-0.68%) |
May 10, 2012 | 22.28 | 22.28 | 22.01 | 22.07 | 97,075 | +0.06(+0.27%) |
May 09, 2012 | 21.82 | 22.01 | 21.82 | 22.01 | 3,560 | -0.17(-0.77%) |
May 08, 2012 | 22.39 | 22.39 | 22.07 | 22.18 | 6,315 | -0.23(-1.03%) |
May 04, 2012 | 22.41 | 22.41 | 22.41 | 22.41 | 6,700 | -0.51(-2.23%) |
May 03, 2012 | 23.00 | 23.01 | 22.92 | 22.92 | 625 | -0.37(-1.59%) |
May 02, 2012 | 23.29 | 23.29 | 23.29 | 23.29 | 600 | -0.43(-1.81%) |
May 01, 2012 | 23.86 | 23.86 | 23.72 | 23.72 | 3,300 | +0.08(+0.34%) |
Apr 30, 2012 | 23.58 | 23.64 | 23.58 | 23.64 | 7,034 | +0.04(+0.17%) |
Apr 27, 2012 | 23.45 | 23.60 | 23.45 | 23.60 | 1,282 | +0.00(+0.00%) |
Apr 26, 2012 | 23.45 | 23.62 | 23.45 | 23.60 | 2,975 | +0.09(+0.38%) |
Apr 25, 2012 | 23.54 | 23.55 | 23.51 | 23.51 | 16,430 | -0.03(-0.13%) |
Apr 24, 2012 | 23.56 | 23.56 | 23.54 | 23.54 | 4,795 | +0.29(+1.25%) |
Apr 23, 2012 | 23.60 | 23.60 | 23.12 | 23.25 | 22,550 | -1.00(-4.12%) |
Apr 20, 2012 | 24.27 | 24.27 | 24.25 | 24.25 | 5,550 | +0.04(+0.17%) |
Apr 19, 2012 | 24.30 | 24.42 | 24.08 | 24.21 | 22,402 | -0.09(-0.37%) |
Apr 18, 2012 | 24.30 | 24.30 | 24.30 | 24.30 | 1,100 | -0.39(-1.58%) |
Apr 17, 2012 | 24.44 | 24.76 | 24.44 | 24.69 | 17,226 | +0.64(+2.66%) |
Apr 16, 2012 | 24.05 | 24.05 | 24.05 | 24.05 | 200 | +0.17(+0.71%) |
Apr 13, 2012 | 24.39 | 24.39 | 23.88 | 23.88 | 5,400 | -0.91(-3.67%) |
Apr 12, 2012 | 24.75 | 24.79 | 24.71 | 24.79 | 19,400 | +0.54(+2.23%) |
Apr 11, 2012 | 24.30 | 24.30 | 24.25 | 24.25 | 5,500 | +0.28(+1.17%) |
Apr 10, 2012 | 24.04 | 24.20 | 23.97 | 23.97 | 4,100 | -0.74(-2.99%) |
Apr 09, 2012 | 24.72 | 24.72 | 24.65 | 24.71 | 600 | -0.14(-0.56%) |
Apr 05, 2012 | 24.64 | 24.85 | 24.64 | 24.85 | 1,700 | +0.09(+0.36%) |
Apr 04, 2012 | 24.77 | 24.77 | 24.76 | 24.76 | 300 | -0.42(-1.67%) |
Apr 03, 2012 | 25.50 | 25.50 | 25.18 | 25.18 | 308 | -0.04(-0.16%) |
Apr 02, 2012 | 25.42 | 25.42 | 25.12 | 25.22 | 840 | +0.37(+1.49%) |
Mar 30, 2012 | 24.68 | 24.85 | 24.68 | 24.85 | 4,700 | +0.85(+3.54%) |
Mar 29, 2012 | 24.00 | 24.00 | 24.00 | 24.00 | 1,100 | -0.20(-0.83%) |
Mar 28, 2012 | 24.36 | 24.37 | 24.20 | 24.20 | 10,935 | -0.39(-1.59%) |
Mar 27, 2012 | 24.59 | 24.59 | 24.59 | 24.59 | 12,100 | +0.19(+0.78%) |
Mar 26, 2012 | 24.38 | 24.45 | 24.36 | 24.40 | 12,530 | -0.19(-0.77%) |
Mar 23, 2012 | 24.45 | 24.59 | 24.45 | 24.59 | 1,400 | +0.59(+2.46%) |
Mar 22, 2012 | 24.54 | 24.54 | 24.00 | 24.00 | 1,230 | -1.30(-5.14%) |
Mar 21, 2012 | 25.21 | 25.39 | 25.16 | 25.30 | 4,000 | +0.55(+2.22%) |
Mar 20, 2012 | 25.32 | 25.32 | 24.75 | 24.75 | 2,444 | -0.43(-1.71%) |
Mar 19, 2012 | 25.15 | 25.18 | 25.00 | 25.18 | 5,962 | -0.28(-1.10%) |
Mar 16, 2012 | 25.42 | 25.48 | 25.42 | 25.46 | 6,200 | -0.42(-1.62%) |
Mar 15, 2012 | 25.88 | 25.88 | 25.88 | 25.88 | 289 | -0.03(-0.12%) |
Mar 14, 2012 | 26.13 | 26.29 | 25.91 | 25.91 | 155,216 | -0.38(-1.45%) |
Mar 13, 2012 | 26.00 | 26.29 | 26.00 | 26.29 | 2,700 | +0.79(+3.10%) |
Mar 12, 2012 | 26.10 | 26.10 | 25.50 | 25.50 | 1,438 | -0.34(-1.32%) |
Mar 09, 2012 | 25.78 | 25.84 | 25.76 | 25.84 | 11,600 | +0.61(+2.42%) |
Mar 08, 2012 | 25.23 | 25.23 | 25.23 | 25.23 | 189 | +0.52(+2.10%) |
Mar 07, 2012 | 24.69 | 24.71 | 24.67 | 24.71 | 8,100 | +0.28(+1.15%) |
Mar 06, 2012 | 24.94 | 24.94 | 24.30 | 24.43 | 19,050 | -0.88(-3.48%) |
Mar 05, 2012 | 25.57 | 25.57 | 25.30 | 25.31 | 41,058 | -0.66(-2.54%) |
Mar 02, 2012 | 25.89 | 26.00 | 25.89 | 25.97 | 9,510 | -0.04(-0.15%) |
Mar 01, 2012 | 25.92 | 26.22 | 25.92 | 26.01 | 56,019 | +0.01(+0.04%) |
Feb 29, 2012 | 26.31 | 26.31 | 25.93 | 26.00 | 31,500 | -0.28(-1.07%) |
Feb 28, 2012 | 26.28 | 26.29 | 26.28 | 26.28 | 1,000 | +0.37(+1.43%) |
Feb 27, 2012 | 26.11 | 26.11 | 25.67 | 25.91 | 46,912 | -0.84(-3.14%) |
Feb 24, 2012 | 27.56 | 27.56 | 26.64 | 26.75 | 15,685 | -0.04(-0.15%) |
Feb 23, 2012 | 26.83 | 26.83 | 26.59 | 26.79 | 33,980 | -0.07(-0.26%) |
Feb 22, 2012 | 27.19 | 27.19 | 26.79 | 26.86 | 7,600 | -0.54(-1.97%) |
Feb 21, 2012 | 28.36 | 28.36 | 27.30 | 27.40 | 4,958 | +0.21(+0.77%) |
Feb 17, 2012 | 27.20 | 27.20 | 27.19 | 27.19 | 1,600 | +0.26(+0.97%) |
Feb 16, 2012 | 26.58 | 26.98 | 26.58 | 26.93 | 16,600 | +0.22(+0.82%) |
Feb 15, 2012 | 26.81 | 26.85 | 26.70 | 26.71 | 8,850 | +0.50(+1.91%) |
Feb 14, 2012 | 26.38 | 26.38 | 26.11 | 26.21 | 25,588 | +0.00(+0.00%) |
Feb 13, 2012 | 26.93 | 26.93 | 26.08 | 26.21 | 3,466 | +0.20(+0.77%) |
Feb 10, 2012 | 26.30 | 26.30 | 25.89 | 26.01 | 6,200 | -0.48(-1.81%) |
Feb 09, 2012 | 26.63 | 26.63 | 26.49 | 26.49 | 2,547 | -0.07(-0.26%) |
Feb 08, 2012 | 27.63 | 27.63 | 26.40 | 26.56 | 3,650 | +0.29(+1.10%) |
Feb 07, 2012 | 26.26 | 26.27 | 26.26 | 26.27 | 2,300 | -0.24(-0.91%) |
Feb 06, 2012 | 27.64 | 27.64 | 26.43 | 26.51 | 4,050 | -0.21(-0.79%) |