Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.79 | 21.82 | 21.33 | 21.69 | 294,645 | -0.05(-0.23%) |
May 30, 2012 | 22.07 | 22.07 | 21.71 | 21.74 | 188,861 | -0.68(-3.04%) |
May 29, 2012 | 22.34 | 22.60 | 22.27 | 22.42 | 105,438 | +0.26(+1.18%) |
May 25, 2012 | 22.14 | 22.24 | 22.09 | 22.15 | 157,103 | +0.00(+0.00%) |
May 24, 2012 | 22.29 | 22.29 | 21.96 | 22.15 | 219,597 | -0.04(-0.20%) |
May 23, 2012 | 22.07 | 22.20 | 21.68 | 22.20 | 488,112 | -0.07(-0.31%) |
May 22, 2012 | 22.37 | 22.57 | 22.13 | 22.27 | 245,326 | -0.01(-0.03%) |
May 21, 2012 | 21.87 | 22.32 | 21.87 | 22.27 | 252,105 | +0.47(+2.18%) |
May 18, 2012 | 22.04 | 22.16 | 21.75 | 21.80 | 300,467 | -0.14(-0.65%) |
May 17, 2012 | 22.13 | 22.27 | 21.94 | 21.94 | 215,783 | -0.21(-0.96%) |
May 16, 2012 | 22.30 | 22.59 | 22.13 | 22.15 | 347,128 | -0.09(-0.42%) |
May 15, 2012 | 22.52 | 22.60 | 22.18 | 22.25 | 225,776 | -0.31(-1.38%) |
May 14, 2012 | 22.70 | 22.70 | 22.52 | 22.56 | 482,009 | -0.46(-2.01%) |
May 11, 2012 | 22.96 | 23.31 | 22.93 | 23.02 | 201,175 | -0.14(-0.62%) |
May 10, 2012 | 23.21 | 23.37 | 23.13 | 23.17 | 417,294 | +0.19(+0.82%) |
May 09, 2012 | 22.92 | 23.17 | 22.73 | 22.98 | 545,555 | -0.30(-1.29%) |
May 08, 2012 | 23.33 | 23.42 | 22.91 | 23.28 | 284,432 | -0.26(-1.09%) |
May 07, 2012 | 23.37 | 23.60 | 23.33 | 23.53 | 362,763 | +0.03(+0.13%) |
May 04, 2012 | 23.80 | 23.87 | 23.44 | 23.50 | 197,096 | -0.62(-2.59%) |
May 03, 2012 | 24.40 | 24.45 | 24.04 | 24.13 | 242,672 | -0.32(-1.30%) |
May 02, 2012 | 24.49 | 24.50 | 24.35 | 24.45 | 260,226 | -0.34(-1.39%) |
May 01, 2012 | 24.64 | 24.93 | 24.51 | 24.79 | 291,488 | +0.25(+1.02%) |
Apr 30, 2012 | 24.36 | 24.58 | 24.36 | 24.54 | 164,150 | +0.08(+0.33%) |
Apr 27, 2012 | 24.46 | 24.58 | 24.36 | 24.46 | 134,502 | +0.05(+0.20%) |
Apr 26, 2012 | 24.09 | 24.46 | 24.03 | 24.41 | 159,048 | +0.27(+1.11%) |
Apr 25, 2012 | 24.06 | 24.14 | 23.92 | 24.14 | 83,899 | +0.26(+1.10%) |
Apr 24, 2012 | 23.83 | 23.96 | 23.77 | 23.88 | 133,444 | +0.12(+0.53%) |
Apr 23, 2012 | 23.52 | 23.79 | 23.42 | 23.75 | 306,200 | -0.14(-0.58%) |
Apr 20, 2012 | 24.05 | 24.13 | 23.88 | 23.89 | 231,407 | +0.04(+0.16%) |
Apr 19, 2012 | 24.03 | 24.10 | 23.76 | 23.85 | 584,844 | -0.12(-0.52%) |
Apr 18, 2012 | 23.97 | 24.11 | 23.93 | 23.98 | 219,323 | -0.10(-0.41%) |
Apr 17, 2012 | 23.84 | 24.15 | 23.84 | 24.08 | 346,752 | +0.44(+1.85%) |
Apr 16, 2012 | 23.79 | 23.86 | 23.55 | 23.64 | 153,707 | +0.02(+0.11%) |
Apr 13, 2012 | 23.87 | 23.91 | 23.62 | 23.62 | 139,629 | -0.42(-1.74%) |
Apr 12, 2012 | 23.60 | 24.07 | 23.57 | 24.03 | 194,007 | +0.49(+2.07%) |
Apr 11, 2012 | 23.77 | 23.81 | 23.55 | 23.55 | 393,222 | +0.14(+0.61%) |
Apr 10, 2012 | 23.95 | 24.00 | 23.38 | 23.40 | 386,188 | -0.63(-2.63%) |
Apr 09, 2012 | 23.82 | 24.13 | 23.82 | 24.03 | 251,902 | -0.20(-0.82%) |
Apr 05, 2012 | 24.23 | 24.47 | 24.17 | 24.23 | 203,553 | -0.10(-0.41%) |
Apr 04, 2012 | 24.41 | 24.51 | 24.23 | 24.33 | 238,856 | -0.44(-1.79%) |
Apr 03, 2012 | 25.04 | 25.05 | 24.57 | 24.78 | 116,434 | -0.28(-1.12%) |
Apr 02, 2012 | 24.79 | 25.21 | 24.73 | 25.06 | 1,164,848 | +0.21(+0.85%) |
Mar 30, 2012 | 24.74 | 24.85 | 24.63 | 24.85 | 499,696 | +0.21(+0.84%) |
Mar 29, 2012 | 24.49 | 24.70 | 24.28 | 24.64 | 458,907 | -0.10(-0.40%) |
Mar 28, 2012 | 24.98 | 25.01 | 24.56 | 24.74 | 276,244 | -0.27(-1.10%) |
Mar 27, 2012 | 25.30 | 25.30 | 25.01 | 25.01 | 505,495 | -0.36(-1.43%) |
Mar 26, 2012 | 25.30 | 25.39 | 25.26 | 25.38 | 330,474 | +0.31(+1.25%) |
Mar 23, 2012 | 24.82 | 25.10 | 24.76 | 25.06 | 410,225 | +0.27(+1.11%) |
Mar 22, 2012 | 25.00 | 25.01 | 24.72 | 24.79 | 279,229 | -0.51(-2.00%) |
Mar 21, 2012 | 25.36 | 25.43 | 25.19 | 25.30 | 177,061 | -0.16(-0.61%) |
Mar 20, 2012 | 25.51 | 25.58 | 25.40 | 25.45 | 316,145 | -0.41(-1.59%) |
Mar 19, 2012 | 25.63 | 25.93 | 25.63 | 25.86 | 266,736 | +0.19(+0.75%) |
Mar 16, 2012 | 25.56 | 25.75 | 25.47 | 25.67 | 119,543 | +0.26(+1.01%) |
Mar 15, 2012 | 25.42 | 25.50 | 25.26 | 25.41 | 327,059 | -0.02(-0.10%) |
Mar 14, 2012 | 25.68 | 25.74 | 25.39 | 25.44 | 82,459 | -0.30(-1.16%) |
Mar 13, 2012 | 25.55 | 25.76 | 25.39 | 25.74 | 539,897 | +0.32(+1.28%) |
Mar 12, 2012 | 25.46 | 25.49 | 25.30 | 25.41 | 84,280 | -0.10(-0.39%) |
Mar 09, 2012 | 25.58 | 25.74 | 25.45 | 25.51 | 169,853 | -0.11(-0.44%) |
Mar 08, 2012 | 25.43 | 25.73 | 25.43 | 25.63 | 134,961 | +0.33(+1.31%) |
Mar 07, 2012 | 25.11 | 25.38 | 25.05 | 25.30 | 2,676,678 | +0.23(+0.92%) |
Mar 06, 2012 | 25.37 | 25.37 | 24.98 | 25.06 | 1,018,880 | -0.73(-2.83%) |
Mar 05, 2012 | 25.85 | 25.90 | 25.61 | 25.80 | 208,699 | -0.17(-0.67%) |
Mar 02, 2012 | 26.15 | 26.16 | 25.84 | 25.97 | 178,568 | -0.29(-1.12%) |