Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.31 | 21.40 | 21.08 | 21.28 | 114,426 | -0.07(-0.32%) |
May 30, 2012 | 21.53 | 21.53 | 21.25 | 21.35 | 109,017 | -0.32(-1.48%) |
May 29, 2012 | 21.38 | 21.72 | 21.34 | 21.67 | 113,183 | +0.39(+1.83%) |
May 25, 2012 | 21.24 | 21.32 | 21.06 | 21.28 | 100,349 | +0.08(+0.39%) |
May 24, 2012 | 21.16 | 21.45 | 21.08 | 21.20 | 131,328 | +0.05(+0.23%) |
May 23, 2012 | 21.08 | 21.24 | 20.62 | 21.15 | 134,305 | +0.01(+0.03%) |
May 22, 2012 | 21.05 | 21.34 | 20.84 | 21.14 | 154,628 | +0.10(+0.45%) |
May 21, 2012 | 20.56 | 21.23 | 20.49 | 21.05 | 164,254 | +0.60(+2.94%) |
May 18, 2012 | 20.49 | 20.65 | 20.19 | 20.45 | 182,725 | -0.05(-0.23%) |
May 17, 2012 | 20.77 | 20.97 | 20.50 | 20.50 | 142,121 | -0.39(-1.86%) |
May 16, 2012 | 20.90 | 21.34 | 20.78 | 20.88 | 167,738 | +0.04(+0.20%) |
May 15, 2012 | 20.94 | 21.55 | 20.71 | 20.84 | 230,814 | +0.05(+0.26%) |
May 14, 2012 | 20.86 | 20.99 | 20.75 | 20.79 | 106,867 | -0.10(-0.49%) |
May 11, 2012 | 21.30 | 21.38 | 20.84 | 20.89 | 296,565 | -0.50(-2.33%) |
May 10, 2012 | 21.53 | 21.64 | 21.33 | 21.39 | 279,901 | -0.05(-0.25%) |
May 09, 2012 | 21.53 | 21.67 | 21.31 | 21.44 | 136,286 | -0.26(-1.20%) |
May 08, 2012 | 21.71 | 21.80 | 21.49 | 21.70 | 57,493 | -0.08(-0.34%) |
May 07, 2012 | 21.62 | 21.81 | 21.27 | 21.78 | 215,363 | -0.03(-0.16%) |
May 04, 2012 | 21.91 | 21.98 | 21.58 | 21.81 | 195,989 | +0.23(+1.08%) |
May 03, 2012 | 21.97 | 22.09 | 21.51 | 21.58 | 113,588 | -0.34(-1.56%) |
May 02, 2012 | 21.97 | 22.15 | 21.56 | 21.92 | 116,559 | -0.10(-0.46%) |
May 01, 2012 | 21.88 | 22.09 | 21.79 | 22.02 | 138,828 | +0.17(+0.80%) |
Apr 30, 2012 | 21.80 | 21.86 | 21.70 | 21.85 | 88,688 | +0.12(+0.56%) |
Apr 27, 2012 | 21.59 | 21.78 | 21.49 | 21.73 | 225,912 | +0.21(+0.97%) |
Apr 26, 2012 | 21.31 | 21.61 | 21.20 | 21.52 | 147,182 | +0.18(+0.85%) |
Apr 25, 2012 | 21.50 | 21.50 | 21.28 | 21.34 | 132,421 | -0.07(-0.35%) |
Apr 24, 2012 | 21.26 | 21.48 | 21.26 | 21.41 | 115,635 | +0.15(+0.70%) |
Apr 23, 2012 | 21.19 | 21.35 | 20.99 | 21.26 | 145,183 | +0.02(+0.09%) |
Apr 20, 2012 | 21.33 | 21.38 | 21.19 | 21.24 | 210,949 | +0.02(+0.10%) |
Apr 19, 2012 | 21.10 | 21.30 | 21.02 | 21.22 | 217,161 | +0.05(+0.22%) |
Apr 18, 2012 | 21.30 | 21.30 | 21.06 | 21.18 | 122,118 | -0.08(-0.38%) |
Apr 17, 2012 | 21.15 | 21.38 | 21.10 | 21.26 | 158,970 | +0.15(+0.73%) |
Apr 16, 2012 | 21.24 | 21.25 | 21.02 | 21.10 | 107,128 | -0.05(-0.25%) |
Apr 13, 2012 | 21.15 | 21.25 | 21.00 | 21.16 | 125,989 | +0.00(+0.00%) |
Apr 12, 2012 | 21.09 | 21.39 | 20.95 | 21.16 | 173,079 | +0.03(+0.16%) |
Apr 11, 2012 | 21.00 | 21.19 | 20.98 | 21.12 | 105,906 | +0.25(+1.19%) |
Apr 10, 2012 | 21.04 | 21.23 | 20.85 | 20.87 | 142,700 | -0.21(-0.99%) |
Apr 09, 2012 | 21.19 | 21.29 | 20.92 | 21.08 | 102,875 | -0.22(-1.04%) |
Apr 05, 2012 | 21.44 | 21.64 | 21.17 | 21.30 | 173,670 | -0.24(-1.12%) |
Apr 04, 2012 | 21.54 | 21.78 | 21.51 | 21.55 | 92,049 | -0.09(-0.44%) |
Apr 03, 2012 | 21.47 | 21.66 | 21.43 | 21.64 | 173,361 | +0.20(+0.94%) |
Apr 02, 2012 | 21.49 | 21.61 | 21.37 | 21.44 | 143,210 | -0.05(-0.25%) |
Mar 30, 2012 | 21.24 | 21.51 | 21.20 | 21.49 | 138,067 | +0.26(+1.24%) |
Mar 29, 2012 | 21.35 | 21.39 | 21.03 | 21.23 | 134,037 | -0.12(-0.57%) |
Mar 28, 2012 | 21.43 | 21.50 | 21.27 | 21.35 | 96,107 | -0.07(-0.35%) |
Mar 27, 2012 | 21.35 | 21.64 | 21.32 | 21.43 | 177,306 | +0.01(+0.06%) |
Mar 26, 2012 | 21.48 | 21.63 | 21.41 | 21.41 | 97,689 | -0.02(-0.09%) |
Mar 23, 2012 | 21.47 | 21.63 | 21.32 | 21.43 | 144,041 | -0.10(-0.47%) |
Mar 22, 2012 | 21.63 | 21.67 | 21.46 | 21.53 | 78,773 | -0.24(-1.08%) |
Mar 21, 2012 | 21.70 | 21.82 | 21.51 | 21.77 | 210,759 | +0.11(+0.50%) |
Mar 20, 2012 | 21.23 | 21.69 | 21.09 | 21.66 | 232,926 | +0.36(+1.67%) |
Mar 19, 2012 | 20.88 | 21.51 | 20.88 | 21.30 | 199,418 | +0.44(+2.10%) |
Mar 16, 2012 | 21.23 | 21.23 | 20.85 | 20.87 | 362,068 | -0.37(-1.74%) |
Mar 15, 2012 | 21.29 | 21.31 | 20.92 | 21.24 | 159,902 | -0.07(-0.35%) |
Mar 14, 2012 | 21.53 | 21.64 | 21.24 | 21.31 | 132,247 | -0.20(-0.94%) |
Mar 13, 2012 | 21.60 | 21.60 | 21.42 | 21.51 | 120,071 | -0.01(-0.06%) |
Mar 12, 2012 | 21.53 | 21.66 | 21.48 | 21.53 | 141,331 | +0.00(+0.00%) |
Mar 09, 2012 | 21.70 | 21.73 | 21.48 | 21.53 | 154,241 | -0.20(-0.93%) |
Mar 08, 2012 | 21.82 | 21.82 | 21.67 | 21.73 | 77,523 | -0.02(-0.09%) |
Mar 07, 2012 | 21.33 | 21.84 | 21.28 | 21.75 | 117,703 | +0.39(+1.83%) |
Mar 06, 2012 | 21.67 | 21.67 | 21.19 | 21.36 | 143,356 | -0.26(-1.18%) |
Mar 05, 2012 | 21.69 | 21.84 | 21.44 | 21.61 | 218,796 | +0.00(+0.00%) |
Mar 02, 2012 | 22.23 | 22.29 | 21.53 | 21.61 | 270,411 | -0.61(-2.72%) |