Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.48 | 20.75 | 19.90 | 20.33 | 677,140 | -0.19(-0.93%) |
May 30, 2012 | 20.52 | 21.87 | 20.26 | 20.52 | 536,411 | -0.28(-1.35%) |
May 29, 2012 | 20.90 | 21.30 | 20.03 | 20.80 | 837,738 | +0.00(+0.00%) |
May 25, 2012 | 21.95 | 21.95 | 20.27 | 20.80 | 1,239,535 | -1.12(-5.11%) |
May 24, 2012 | 21.80 | 22.30 | 21.38 | 21.92 | 374,975 | -0.10(-0.45%) |
May 23, 2012 | 22.27 | 22.27 | 20.84 | 22.02 | 1,029,018 | -0.42(-1.87%) |
May 22, 2012 | 23.38 | 23.61 | 22.15 | 22.44 | 2,265,674 | -1.85(-7.62%) |
May 21, 2012 | 23.03 | 24.50 | 23.03 | 24.29 | 612,695 | +1.25(+5.43%) |
May 18, 2012 | 23.19 | 23.47 | 22.79 | 23.04 | 474,621 | -0.11(-0.48%) |
May 17, 2012 | 23.39 | 23.69 | 22.92 | 23.15 | 652,757 | -0.07(-0.30%) |
May 16, 2012 | 26.17 | 26.17 | 22.98 | 23.22 | 1,827,889 | -0.52(-2.19%) |
May 15, 2012 | 23.11 | 23.83 | 22.93 | 23.74 | 505,331 | +0.60(+2.59%) |
May 14, 2012 | 22.88 | 23.55 | 22.53 | 23.14 | 636,827 | -0.05(-0.22%) |
May 11, 2012 | 23.72 | 24.00 | 23.06 | 23.19 | 450,992 | -0.81(-3.37%) |
May 10, 2012 | 23.81 | 24.39 | 23.76 | 24.00 | 366,849 | +0.48(+2.04%) |
May 09, 2012 | 22.79 | 23.71 | 22.75 | 23.52 | 358,679 | +0.41(+1.77%) |
May 08, 2012 | 23.21 | 23.50 | 22.86 | 23.11 | 439,673 | -0.40(-1.70%) |
May 07, 2012 | 23.06 | 23.75 | 22.87 | 23.51 | 500,790 | +0.30(+1.29%) |
May 04, 2012 | 23.54 | 23.54 | 23.18 | 23.21 | 397,461 | -0.53(-2.23%) |
May 03, 2012 | 23.81 | 24.21 | 23.41 | 23.74 | 794,270 | -0.16(-0.67%) |
May 02, 2012 | 24.42 | 24.57 | 23.69 | 23.90 | 776,031 | -0.60(-2.45%) |
May 01, 2012 | 24.28 | 25.07 | 24.04 | 24.50 | 900,207 | +0.17(+0.70%) |
Apr 30, 2012 | 24.65 | 24.70 | 24.00 | 24.33 | 569,248 | -0.29(-1.18%) |
Apr 27, 2012 | 24.41 | 24.75 | 24.18 | 24.62 | 555,439 | +0.22(+0.90%) |
Apr 26, 2012 | 23.62 | 24.59 | 23.46 | 24.40 | 651,869 | +0.78(+3.30%) |
Apr 25, 2012 | 23.14 | 23.64 | 22.99 | 23.62 | 657,571 | +0.83(+3.64%) |
Apr 24, 2012 | 22.37 | 22.88 | 22.00 | 22.79 | 438,271 | +0.56(+2.52%) |
Apr 23, 2012 | 21.32 | 22.31 | 21.01 | 22.23 | 508,530 | +0.83(+3.88%) |
Apr 20, 2012 | 21.00 | 21.62 | 20.45 | 21.40 | 427,058 | +0.70(+3.38%) |
Apr 19, 2012 | 20.83 | 20.84 | 20.43 | 20.70 | 164,435 | -0.07(-0.34%) |
Apr 18, 2012 | 20.70 | 20.92 | 20.57 | 20.77 | 112,837 | -0.12(-0.57%) |
Apr 17, 2012 | 20.70 | 21.05 | 20.65 | 20.89 | 181,538 | +0.32(+1.56%) |
Apr 16, 2012 | 20.63 | 20.72 | 20.20 | 20.57 | 184,320 | -0.02(-0.10%) |
Apr 13, 2012 | 21.00 | 21.06 | 20.55 | 20.59 | 219,894 | -0.45(-2.14%) |
Apr 12, 2012 | 21.21 | 21.41 | 20.91 | 21.04 | 193,490 | +0.14(+0.67%) |
Apr 11, 2012 | 20.72 | 20.98 | 20.55 | 20.90 | 125,573 | +0.44(+2.15%) |
Apr 10, 2012 | 21.08 | 21.33 | 20.36 | 20.46 | 291,884 | -0.71(-3.35%) |
Apr 09, 2012 | 21.25 | 21.43 | 21.00 | 21.17 | 199,698 | -0.32(-1.49%) |
Apr 05, 2012 | 21.37 | 21.70 | 21.30 | 21.49 | 199,195 | -0.06(-0.28%) |
Apr 04, 2012 | 21.91 | 21.95 | 21.36 | 21.55 | 319,101 | -0.64(-2.88%) |
Apr 03, 2012 | 22.43 | 22.55 | 22.04 | 22.19 | 127,791 | -0.20(-0.89%) |
Apr 02, 2012 | 22.14 | 22.52 | 22.10 | 22.39 | 208,005 | +0.20(+0.90%) |
Mar 30, 2012 | 22.35 | 22.41 | 21.98 | 22.19 | 193,441 | +0.01(+0.05%) |
Mar 29, 2012 | 22.24 | 22.35 | 21.81 | 22.18 | 151,945 | -0.21(-0.94%) |
Mar 28, 2012 | 22.70 | 23.06 | 22.00 | 22.39 | 271,494 | -0.32(-1.41%) |
Mar 27, 2012 | 23.49 | 23.49 | 22.70 | 22.71 | 423,125 | -0.81(-3.44%) |
Mar 26, 2012 | 23.12 | 23.80 | 22.90 | 23.52 | 317,061 | +0.52(+2.26%) |
Mar 23, 2012 | 22.99 | 23.05 | 22.62 | 23.00 | 303,498 | +0.01(+0.04%) |
Mar 22, 2012 | 23.05 | 23.24 | 22.74 | 22.99 | 543,381 | -0.11(-0.48%) |
Mar 21, 2012 | 22.34 | 23.19 | 22.29 | 23.10 | 782,047 | +0.80(+3.59%) |
Mar 20, 2012 | 22.19 | 22.56 | 22.00 | 22.30 | 235,098 | -0.11(-0.49%) |
Mar 19, 2012 | 22.41 | 22.58 | 21.82 | 22.41 | 516,135 | -0.12(-0.53%) |
Mar 16, 2012 | 22.00 | 22.73 | 21.91 | 22.53 | 669,690 | +0.57(+2.60%) |
Mar 15, 2012 | 22.26 | 22.26 | 21.64 | 21.96 | 565,185 | -0.23(-1.04%) |
Mar 14, 2012 | 22.37 | 22.41 | 22.05 | 22.19 | 366,930 | -0.29(-1.29%) |
Mar 13, 2012 | 22.03 | 22.48 | 21.97 | 22.48 | 533,180 | +0.61(+2.79%) |
Mar 12, 2012 | 21.90 | 22.15 | 21.80 | 21.87 | 624,989 | +0.00(+0.00%) |
Mar 09, 2012 | 21.18 | 21.96 | 21.10 | 21.87 | 429,352 | +0.68(+3.21%) |
Mar 08, 2012 | 20.93 | 21.51 | 20.76 | 21.19 | 478,011 | +0.42(+2.02%) |
Mar 07, 2012 | 19.69 | 20.89 | 19.69 | 20.77 | 460,285 | +1.23(+6.29%) |
Mar 06, 2012 | 20.00 | 20.11 | 19.32 | 19.54 | 792,707 | -0.65(-3.22%) |
Mar 05, 2012 | 20.42 | 20.44 | 20.15 | 20.19 | 547,525 | -0.21(-1.03%) |
Mar 02, 2012 | 21.00 | 21.00 | 20.22 | 20.40 | 554,628 | -0.70(-3.32%) |