Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.69 | 20.71 | 20.39 | 20.66 | 27,782 | -0.04(-0.19%) |
May 30, 2012 | 21.00 | 21.00 | 20.65 | 20.70 | 31,112 | -0.40(-1.90%) |
May 29, 2012 | 21.29 | 21.29 | 21.07 | 21.10 | 15,256 | -0.37(-1.72%) |
May 25, 2012 | 21.21 | 21.50 | 21.20 | 21.47 | 12,686 | +0.27(+1.27%) |
May 24, 2012 | 21.24 | 21.28 | 21.01 | 21.20 | 37,696 | -0.19(-0.89%) |
May 23, 2012 | 21.37 | 21.39 | 21.11 | 21.39 | 38,547 | +0.03(+0.14%) |
May 22, 2012 | 21.22 | 21.37 | 21.21 | 21.36 | 31,060 | +0.05(+0.23%) |
May 21, 2012 | 21.05 | 21.31 | 20.99 | 21.31 | 19,683 | +0.09(+0.42%) |
May 18, 2012 | 21.45 | 21.46 | 21.06 | 21.22 | 11,283 | -0.10(-0.47%) |
May 17, 2012 | 21.14 | 21.39 | 21.09 | 21.32 | 84,251 | -0.17(-0.79%) |
May 16, 2012 | 21.55 | 21.55 | 21.22 | 21.49 | 19,573 | +0.12(+0.56%) |
May 15, 2012 | 21.43 | 21.50 | 21.30 | 21.37 | 17,687 | -0.23(-1.06%) |
May 14, 2012 | 21.59 | 21.66 | 21.53 | 21.60 | 20,689 | -0.16(-0.74%) |
May 11, 2012 | 21.69 | 21.84 | 21.69 | 21.76 | 36,310 | +0.19(+0.88%) |
May 10, 2012 | 21.70 | 21.71 | 21.48 | 21.57 | 114,232 | -0.12(-0.55%) |
May 09, 2012 | 21.37 | 21.69 | 21.34 | 21.69 | 39,373 | -0.02(-0.09%) |
May 08, 2012 | 21.72 | 21.80 | 21.60 | 21.71 | 26,292 | -0.02(-0.09%) |
May 07, 2012 | 21.61 | 21.76 | 21.58 | 21.73 | 10,705 | +0.06(+0.28%) |
May 04, 2012 | 21.80 | 21.80 | 21.54 | 21.67 | 37,399 | -0.14(-0.64%) |
May 03, 2012 | 21.63 | 21.83 | 21.57 | 21.81 | 427,002 | +0.00(+0.00%) |
May 02, 2012 | 21.46 | 21.82 | 21.39 | 21.81 | 303,216 | +0.09(+0.41%) |
May 01, 2012 | 21.56 | 21.80 | 21.49 | 21.72 | 36,605 | +0.08(+0.37%) |
Apr 30, 2012 | 21.55 | 21.69 | 21.45 | 21.64 | 24,697 | -0.29(-1.32%) |
Apr 27, 2012 | 21.77 | 21.96 | 21.76 | 21.93 | 26,007 | +0.05(+0.23%) |
Apr 26, 2012 | 21.67 | 21.88 | 21.64 | 21.88 | 14,245 | +0.07(+0.32%) |
Apr 25, 2012 | 21.77 | 21.81 | 21.58 | 21.81 | 26,014 | -0.01(-0.05%) |
Apr 24, 2012 | 21.82 | 21.88 | 21.69 | 21.82 | 191,772 | +0.12(+0.55%) |
Apr 23, 2012 | 21.63 | 21.70 | 21.45 | 21.70 | 37,237 | -0.18(-0.82%) |
Apr 20, 2012 | 21.47 | 21.91 | 21.47 | 21.88 | 18,069 | +0.25(+1.16%) |
Apr 19, 2012 | 21.71 | 21.71 | 21.51 | 21.63 | 21,126 | -0.36(-1.64%) |
Apr 18, 2012 | 21.78 | 22.00 | 21.78 | 21.99 | 12,950 | +0.13(+0.59%) |
Apr 17, 2012 | 21.88 | 21.99 | 21.79 | 21.86 | 43,225 | -0.06(-0.27%) |
Apr 16, 2012 | 21.79 | 21.97 | 21.70 | 21.92 | 22,499 | +0.45(+2.10%) |
Apr 13, 2012 | 21.49 | 21.55 | 21.38 | 21.47 | 14,782 | -0.23(-1.06%) |
Apr 12, 2012 | 21.25 | 21.70 | 21.25 | 21.70 | 39,389 | +0.38(+1.78%) |
Apr 11, 2012 | 21.15 | 21.32 | 21.08 | 21.32 | 54,524 | +0.37(+1.77%) |
Apr 10, 2012 | 21.16 | 21.19 | 20.79 | 20.95 | 83,955 | -0.15(-0.71%) |
Apr 09, 2012 | 21.20 | 21.25 | 21.00 | 21.10 | 9,656 | -0.02(-0.09%) |
Apr 05, 2012 | 21.09 | 21.16 | 21.00 | 21.12 | 20,969 | -0.13(-0.61%) |
Apr 04, 2012 | 21.40 | 21.40 | 21.13 | 21.25 | 20,100 | -0.37(-1.71%) |
Apr 03, 2012 | 21.77 | 21.80 | 21.54 | 21.62 | 15,353 | -0.34(-1.55%) |
Apr 02, 2012 | 21.52 | 22.00 | 21.52 | 21.96 | 15,304 | +0.45(+2.09%) |
Mar 30, 2012 | 21.48 | 21.61 | 21.35 | 21.51 | 24,087 | +0.18(+0.84%) |
Mar 29, 2012 | 21.11 | 21.33 | 21.06 | 21.33 | 26,675 | +0.04(+0.19%) |
Mar 28, 2012 | 21.58 | 21.58 | 21.12 | 21.29 | 14,433 | -0.43(-1.98%) |
Mar 27, 2012 | 21.66 | 21.74 | 21.51 | 21.72 | 20,148 | +0.01(+0.05%) |
Mar 26, 2012 | 21.46 | 21.82 | 21.45 | 21.71 | 73,488 | +0.59(+2.79%) |
Mar 23, 2012 | 20.95 | 21.12 | 20.90 | 21.12 | 27,256 | +0.17(+0.81%) |
Mar 22, 2012 | 20.95 | 21.03 | 20.87 | 20.95 | 19,576 | -0.07(-0.33%) |
Mar 21, 2012 | 20.99 | 21.12 | 20.93 | 21.02 | 30,017 | +0.07(+0.33%) |
Mar 20, 2012 | 20.85 | 20.98 | 20.84 | 20.95 | 33,186 | -0.04(-0.19%) |
Mar 19, 2012 | 21.01 | 21.15 | 20.98 | 20.99 | 19,062 | -0.18(-0.85%) |
Mar 16, 2012 | 21.02 | 21.18 | 21.02 | 21.17 | 41,982 | +0.00(+0.00%) |
Mar 15, 2012 | 21.06 | 21.19 | 20.91 | 21.17 | 11,051 | +0.06(+0.28%) |
Mar 14, 2012 | 21.05 | 21.14 | 20.96 | 21.11 | 23,014 | +0.17(+0.81%) |
Mar 13, 2012 | 20.56 | 20.94 | 20.56 | 20.94 | 22,245 | +0.32(+1.55%) |
Mar 12, 2012 | 20.49 | 20.70 | 20.49 | 20.62 | 14,315 | +0.00(+0.00%) |
Mar 09, 2012 | 20.50 | 20.64 | 20.46 | 20.62 | 6,619 | -0.04(-0.19%) |
Mar 08, 2012 | 20.51 | 20.66 | 20.35 | 20.66 | 5,397 | +0.13(+0.63%) |
Mar 07, 2012 | 20.45 | 20.57 | 20.44 | 20.53 | 11,670 | -0.01(-0.05%) |
Mar 06, 2012 | 20.71 | 20.72 | 20.46 | 20.54 | 25,527 | -0.65(-3.07%) |
Mar 05, 2012 | 21.03 | 21.22 | 21.00 | 21.19 | 20,921 | +0.04(+0.19%) |
Mar 02, 2012 | 21.05 | 21.20 | 20.92 | 21.15 | 105,521 | +0.15(+0.71%) |