Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.47 | 20.85 | 20.28 | 20.58 | 950,073 | +0.45(+2.23%) |
May 30, 2012 | 20.25 | 20.30 | 20.02 | 20.14 | 496,701 | -0.34(-1.65%) |
May 29, 2012 | 20.71 | 20.71 | 20.33 | 20.47 | 562,364 | +0.19(+0.96%) |
May 25, 2012 | 20.36 | 20.41 | 20.10 | 20.28 | 446,285 | +0.14(+0.72%) |
May 24, 2012 | 20.28 | 20.47 | 20.03 | 20.14 | 502,277 | -0.03(-0.17%) |
May 23, 2012 | 20.25 | 20.39 | 19.79 | 20.17 | 722,110 | -0.12(-0.58%) |
May 22, 2012 | 20.09 | 20.53 | 20.06 | 20.29 | 1,026,328 | -0.05(-0.25%) |
May 21, 2012 | 20.79 | 20.94 | 20.17 | 20.34 | 1,728,247 | -0.99(-4.65%) |
May 18, 2012 | 21.74 | 21.82 | 21.09 | 21.33 | 612,653 | -0.28(-1.29%) |
May 17, 2012 | 22.09 | 22.19 | 21.54 | 21.61 | 552,489 | -0.43(-1.96%) |
May 16, 2012 | 22.03 | 22.16 | 21.78 | 22.04 | 581,759 | +0.49(+2.28%) |
May 15, 2012 | 21.61 | 21.88 | 21.44 | 21.55 | 732,678 | -0.24(-1.09%) |
May 14, 2012 | 22.52 | 22.55 | 21.75 | 21.79 | 913,393 | -1.08(-4.74%) |
May 11, 2012 | 22.65 | 23.05 | 22.65 | 22.87 | 596,864 | +0.10(+0.45%) |
May 10, 2012 | 22.84 | 22.97 | 22.70 | 22.77 | 863,205 | +0.09(+0.41%) |
May 09, 2012 | 22.80 | 22.96 | 22.60 | 22.68 | 672,893 | -0.32(-1.40%) |
May 08, 2012 | 22.94 | 23.19 | 22.87 | 23.00 | 735,472 | -0.17(-0.73%) |
May 07, 2012 | 23.15 | 23.40 | 23.13 | 23.17 | 532,952 | -0.11(-0.47%) |
May 04, 2012 | 23.25 | 23.49 | 23.21 | 23.28 | 403,042 | -0.18(-0.76%) |
May 03, 2012 | 23.68 | 23.77 | 23.29 | 23.46 | 590,981 | -0.20(-0.86%) |
May 02, 2012 | 23.41 | 23.68 | 23.11 | 23.66 | 695,124 | +0.19(+0.83%) |
May 01, 2012 | 23.90 | 23.92 | 23.46 | 23.46 | 526,945 | -0.42(-1.77%) |
Apr 30, 2012 | 23.92 | 23.94 | 23.61 | 23.89 | 581,544 | -0.06(-0.25%) |
Apr 27, 2012 | 23.83 | 24.01 | 23.68 | 23.95 | 497,673 | +0.35(+1.47%) |
Apr 26, 2012 | 23.70 | 23.77 | 23.37 | 23.60 | 784,489 | -0.19(-0.78%) |
Apr 25, 2012 | 23.35 | 23.92 | 23.35 | 23.79 | 1,014,311 | +0.51(+2.18%) |
Apr 24, 2012 | 23.26 | 23.38 | 23.10 | 23.28 | 494,680 | +0.25(+1.07%) |
Apr 23, 2012 | 23.04 | 23.15 | 22.87 | 23.03 | 474,070 | -0.29(-1.23%) |
Apr 20, 2012 | 23.32 | 23.50 | 23.26 | 23.32 | 716,099 | +0.07(+0.29%) |
Apr 19, 2012 | 23.24 | 23.59 | 23.08 | 23.25 | 999,328 | -0.06(-0.25%) |
Apr 18, 2012 | 23.52 | 23.71 | 23.24 | 23.31 | 937,302 | -0.25(-1.08%) |
Apr 17, 2012 | 23.80 | 23.91 | 23.50 | 23.57 | 906,926 | -0.24(-1.00%) |
Apr 16, 2012 | 24.01 | 24.13 | 23.66 | 23.80 | 1,059,235 | -0.19(-0.81%) |
Apr 13, 2012 | 24.01 | 24.31 | 23.90 | 24.00 | 1,341,136 | -0.35(-1.43%) |
Apr 12, 2012 | 24.79 | 25.01 | 24.18 | 24.35 | 1,384,997 | -0.41(-1.66%) |
Apr 11, 2012 | 25.20 | 25.29 | 24.71 | 24.76 | 563,082 | -0.40(-1.57%) |
Apr 10, 2012 | 25.24 | 25.31 | 25.02 | 25.15 | 426,246 | -0.15(-0.59%) |
Apr 09, 2012 | 25.14 | 25.49 | 25.12 | 25.30 | 414,269 | -0.14(-0.55%) |
Apr 05, 2012 | 25.05 | 25.48 | 25.05 | 25.44 | 536,193 | +0.32(+1.28%) |
Apr 04, 2012 | 25.16 | 25.19 | 24.92 | 25.12 | 688,386 | -0.19(-0.75%) |
Apr 03, 2012 | 25.76 | 25.84 | 25.20 | 25.31 | 545,207 | -0.24(-0.93%) |
Apr 02, 2012 | 24.87 | 25.68 | 24.78 | 25.55 | 718,478 | +0.64(+2.58%) |
Mar 30, 2012 | 25.06 | 25.18 | 24.83 | 24.91 | 917,420 | -0.22(-0.88%) |
Mar 29, 2012 | 24.79 | 25.18 | 24.56 | 25.13 | 972,390 | -0.26(-1.04%) |
Mar 28, 2012 | 25.61 | 25.66 | 25.18 | 25.39 | 706,462 | -0.21(-0.84%) |
Mar 27, 2012 | 25.85 | 25.90 | 25.56 | 25.61 | 550,530 | -0.06(-0.22%) |
Mar 26, 2012 | 25.61 | 25.72 | 25.47 | 25.66 | 648,528 | +0.26(+1.00%) |
Mar 23, 2012 | 25.57 | 25.59 | 25.25 | 25.41 | 438,339 | -0.10(-0.39%) |
Mar 22, 2012 | 25.75 | 25.80 | 25.33 | 25.51 | 518,772 | -0.32(-1.24%) |
Mar 21, 2012 | 25.38 | 25.88 | 25.38 | 25.83 | 542,473 | +0.25(+0.97%) |
Mar 20, 2012 | 25.78 | 25.89 | 25.43 | 25.58 | 722,395 | -0.57(-2.17%) |
Mar 19, 2012 | 26.01 | 26.31 | 25.88 | 26.15 | 556,238 | +0.00(+0.00%) |
Mar 16, 2012 | 26.50 | 26.50 | 25.88 | 26.15 | 508,951 | -0.38(-1.43%) |
Mar 15, 2012 | 26.78 | 26.85 | 26.35 | 26.53 | 680,099 | -0.07(-0.28%) |
Mar 14, 2012 | 26.75 | 27.06 | 26.39 | 26.60 | 533,627 | -0.52(-1.91%) |
Mar 13, 2012 | 26.92 | 27.13 | 26.73 | 27.12 | 673,877 | +0.26(+0.95%) |
Mar 12, 2012 | 26.74 | 26.97 | 26.59 | 26.87 | 857,182 | -0.15(-0.55%) |
Mar 09, 2012 | 26.54 | 27.11 | 26.51 | 27.01 | 421,011 | +0.40(+1.48%) |
Mar 08, 2012 | 26.68 | 26.85 | 26.45 | 26.62 | 445,302 | +0.18(+0.68%) |
Mar 07, 2012 | 26.80 | 26.84 | 26.41 | 26.44 | 409,396 | -0.61(-2.25%) |
Mar 06, 2012 | 26.67 | 27.10 | 26.50 | 27.05 | 911,130 | -0.03(-0.12%) |
Mar 05, 2012 | 26.76 | 27.15 | 26.51 | 27.08 | 413,561 | +0.42(+1.57%) |
Mar 02, 2012 | 26.91 | 26.96 | 26.56 | 26.66 | 615,710 | -0.38(-1.40%) |