Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.58 | 22.05 | 21.58 | 21.99 | 114,252 | +0.50(+2.35%) |
May 30, 2012 | 21.73 | 22.04 | 21.47 | 21.49 | 43,830 | -0.35(-1.62%) |
May 29, 2012 | 22.15 | 22.15 | 21.68 | 21.84 | 58,977 | -0.13(-0.59%) |
May 25, 2012 | 21.96 | 22.13 | 21.83 | 21.97 | 30,608 | +0.03(+0.12%) |
May 24, 2012 | 21.59 | 21.95 | 21.59 | 21.95 | 43,377 | +0.29(+1.35%) |
May 23, 2012 | 22.01 | 22.15 | 21.60 | 21.66 | 75,273 | -0.49(-2.21%) |
May 22, 2012 | 22.11 | 22.29 | 21.97 | 22.14 | 88,979 | +0.08(+0.35%) |
May 21, 2012 | 21.99 | 22.29 | 21.79 | 22.07 | 85,666 | +0.08(+0.38%) |
May 18, 2012 | 22.11 | 22.23 | 21.87 | 21.98 | 56,068 | -0.19(-0.87%) |
May 17, 2012 | 22.08 | 22.35 | 22.07 | 22.18 | 71,382 | +0.16(+0.73%) |
May 16, 2012 | 21.95 | 22.16 | 21.88 | 22.01 | 53,795 | +0.05(+0.21%) |
May 15, 2012 | 21.91 | 22.12 | 21.85 | 21.97 | 85,143 | +0.03(+0.12%) |
May 14, 2012 | 22.14 | 22.18 | 21.91 | 21.94 | 71,732 | -0.24(-1.08%) |
May 11, 2012 | 21.93 | 22.30 | 21.78 | 22.18 | 71,061 | +0.02(+0.07%) |
May 10, 2012 | 21.87 | 22.21 | 21.77 | 22.17 | 80,981 | +0.45(+2.06%) |
May 09, 2012 | 21.63 | 21.86 | 21.60 | 21.72 | 78,774 | -0.03(-0.12%) |
May 08, 2012 | 21.46 | 21.81 | 21.46 | 21.74 | 83,060 | +0.12(+0.58%) |
May 07, 2012 | 21.40 | 21.75 | 21.40 | 21.62 | 67,741 | +0.12(+0.56%) |
May 04, 2012 | 21.49 | 21.73 | 21.37 | 21.50 | 74,933 | -0.14(-0.63%) |
May 03, 2012 | 21.23 | 21.72 | 21.23 | 21.63 | 114,997 | +0.32(+1.51%) |
May 02, 2012 | 21.44 | 21.69 | 21.05 | 21.31 | 81,592 | -0.28(-1.30%) |
May 01, 2012 | 21.71 | 22.12 | 21.45 | 21.59 | 76,168 | -0.28(-1.26%) |
Apr 30, 2012 | 22.07 | 22.09 | 21.86 | 21.87 | 40,200 | -0.23(-1.04%) |
Apr 27, 2012 | 21.97 | 22.12 | 21.73 | 22.10 | 23,787 | +0.13(+0.59%) |
Apr 26, 2012 | 21.93 | 22.10 | 21.80 | 21.97 | 27,363 | -0.01(-0.05%) |
Apr 25, 2012 | 21.94 | 22.08 | 21.85 | 21.98 | 47,175 | +0.12(+0.57%) |
Apr 24, 2012 | 21.37 | 21.86 | 21.34 | 21.85 | 53,804 | +0.48(+2.24%) |
Apr 23, 2012 | 21.28 | 21.45 | 21.16 | 21.37 | 77,580 | -0.03(-0.15%) |
Apr 20, 2012 | 21.35 | 21.74 | 21.35 | 21.41 | 53,995 | +0.16(+0.76%) |
Apr 19, 2012 | 21.49 | 21.51 | 21.10 | 21.24 | 41,953 | -0.30(-1.40%) |
Apr 18, 2012 | 21.61 | 21.81 | 21.34 | 21.55 | 71,349 | -0.20(-0.93%) |
Apr 17, 2012 | 21.45 | 21.85 | 21.45 | 21.75 | 56,825 | +0.48(+2.25%) |
Apr 16, 2012 | 21.02 | 21.37 | 21.02 | 21.27 | 65,341 | +0.30(+1.44%) |
Apr 13, 2012 | 21.25 | 21.27 | 20.93 | 20.97 | 64,678 | -0.31(-1.47%) |
Apr 12, 2012 | 21.21 | 21.37 | 21.17 | 21.28 | 47,479 | +0.01(+0.05%) |
Apr 11, 2012 | 21.33 | 21.33 | 21.05 | 21.27 | 36,792 | +0.16(+0.76%) |
Apr 10, 2012 | 21.43 | 21.43 | 21.04 | 21.11 | 66,622 | -0.28(-1.31%) |
Apr 09, 2012 | 21.28 | 21.52 | 21.28 | 21.39 | 44,798 | -0.08(-0.36%) |
Apr 05, 2012 | 21.24 | 21.49 | 21.11 | 21.47 | 76,551 | +0.23(+1.10%) |
Apr 04, 2012 | 21.27 | 21.31 | 21.08 | 21.23 | 74,151 | -0.18(-0.83%) |
Apr 03, 2012 | 21.70 | 21.70 | 21.20 | 21.41 | 56,569 | -0.27(-1.22%) |
Apr 02, 2012 | 21.46 | 21.68 | 21.19 | 21.68 | 59,246 | +0.28(+1.29%) |
Mar 30, 2012 | 21.63 | 21.65 | 21.29 | 21.40 | 67,812 | -0.12(-0.58%) |
Mar 29, 2012 | 21.44 | 21.61 | 21.02 | 21.53 | 67,314 | +0.03(+0.12%) |
Mar 28, 2012 | 21.78 | 21.86 | 21.43 | 21.50 | 18,788 | -0.16(-0.74%) |
Mar 27, 2012 | 21.83 | 21.94 | 21.64 | 21.66 | 37,579 | -0.18(-0.83%) |
Mar 26, 2012 | 21.91 | 22.17 | 21.71 | 21.84 | 73,482 | +0.17(+0.79%) |
Mar 23, 2012 | 21.39 | 21.78 | 21.39 | 21.67 | 66,369 | +0.23(+1.09%) |
Mar 22, 2012 | 21.36 | 21.52 | 21.22 | 21.44 | 35,087 | +0.05(+0.22%) |
Mar 21, 2012 | 21.72 | 21.72 | 21.38 | 21.39 | 54,281 | -0.25(-1.18%) |
Mar 20, 2012 | 21.77 | 21.93 | 21.56 | 21.64 | 61,796 | -0.18(-0.81%) |
Mar 19, 2012 | 21.78 | 22.05 | 21.62 | 21.82 | 80,885 | -0.01(-0.02%) |
Mar 16, 2012 | 22.00 | 22.50 | 21.74 | 21.83 | 138,368 | -0.14(-0.64%) |
Mar 15, 2012 | 21.97 | 22.05 | 21.69 | 21.97 | 51,894 | +0.07(+0.31%) |
Mar 14, 2012 | 22.22 | 22.30 | 21.77 | 21.90 | 57,157 | -0.43(-1.91%) |
Mar 13, 2012 | 21.91 | 22.36 | 21.86 | 22.33 | 99,333 | +0.58(+2.67%) |
Mar 12, 2012 | 21.78 | 21.96 | 21.67 | 21.75 | 45,815 | +0.05(+0.21%) |
Mar 09, 2012 | 21.37 | 22.04 | 21.37 | 21.70 | 93,280 | +0.23(+1.06%) |
Mar 08, 2012 | 21.55 | 21.63 | 21.26 | 21.47 | 69,949 | -0.04(-0.17%) |
Mar 07, 2012 | 21.51 | 21.51 | 21.17 | 21.51 | 57,517 | +0.34(+1.58%) |
Mar 06, 2012 | 21.37 | 21.40 | 21.13 | 21.17 | 50,349 | -0.27(-1.25%) |
Mar 05, 2012 | 20.80 | 21.44 | 20.62 | 21.44 | 78,802 | +0.67(+3.20%) |
Mar 02, 2012 | 20.91 | 21.01 | 20.59 | 20.78 | 295,058 | -0.09(-0.42%) |