Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.34 | 21.52 | 21.34 | 21.47 | 13,124 | +0.11(+0.51%) |
May 30, 2012 | 21.76 | 21.76 | 21.36 | 21.36 | 45,171 | -0.57(-2.58%) |
May 29, 2012 | 21.95 | 22.05 | 21.85 | 21.93 | 5,035 | +0.21(+0.98%) |
May 25, 2012 | 21.66 | 21.77 | 21.66 | 21.72 | 1,421 | +0.05(+0.24%) |
May 24, 2012 | 21.87 | 21.87 | 21.67 | 21.67 | 12,204 | -0.34(-1.55%) |
May 23, 2012 | 21.88 | 22.01 | 21.63 | 22.01 | 5,283 | -0.14(-0.65%) |
May 22, 2012 | 22.33 | 22.34 | 22.15 | 22.15 | 12,399 | +0.01(+0.04%) |
May 21, 2012 | 21.76 | 22.14 | 21.76 | 22.14 | 6,352 | +0.61(+2.81%) |
May 18, 2012 | 21.76 | 21.76 | 21.54 | 21.54 | 2,304 | -0.34(-1.56%) |
May 17, 2012 | 22.10 | 22.14 | 21.88 | 21.88 | 819 | -0.43(-1.91%) |
May 16, 2012 | 22.30 | 22.52 | 22.27 | 22.30 | 4,937 | +0.03(+0.12%) |
May 15, 2012 | 22.65 | 22.66 | 22.28 | 22.28 | 6,442 | -0.58(-2.54%) |
May 14, 2012 | 22.85 | 22.88 | 22.75 | 22.86 | 3,050 | -0.44(-1.91%) |
May 11, 2012 | 23.30 | 23.30 | 23.30 | 23.30 | 504 | +0.08(+0.33%) |
May 10, 2012 | 23.24 | 23.24 | 23.23 | 23.23 | 1,753 | +0.13(+0.56%) |
May 09, 2012 | 23.07 | 23.15 | 22.89 | 23.10 | 3,533 | -0.37(-1.56%) |
May 08, 2012 | 23.63 | 23.63 | 23.21 | 23.46 | 2,672 | -0.34(-1.44%) |
May 07, 2012 | 23.66 | 23.89 | 23.66 | 23.81 | 6,476 | -0.01(-0.05%) |
May 04, 2012 | 23.90 | 23.90 | 23.69 | 23.82 | 4,745 | -0.43(-1.75%) |
May 03, 2012 | 24.24 | 24.24 | 24.24 | 24.24 | 2,482 | -0.22(-0.89%) |
May 02, 2012 | 24.28 | 24.46 | 24.17 | 24.46 | 3,295 | -0.35(-1.40%) |
May 01, 2012 | 24.42 | 24.81 | 24.42 | 24.81 | 5,803 | +0.39(+1.58%) |
Apr 30, 2012 | 24.36 | 24.48 | 24.36 | 24.42 | 2,138 | +0.00(+0.00%) |
Apr 27, 2012 | 24.26 | 24.43 | 24.26 | 24.42 | 7,322 | +0.16(+0.66%) |
Apr 26, 2012 | 24.10 | 24.26 | 24.08 | 24.26 | 3,261 | +0.13(+0.53%) |
Apr 25, 2012 | 24.08 | 24.20 | 24.08 | 24.13 | 1,651 | +0.39(+1.63%) |
Apr 24, 2012 | 23.70 | 23.75 | 23.70 | 23.75 | 1,016 | +0.13(+0.55%) |
Apr 23, 2012 | 23.58 | 23.63 | 23.57 | 23.62 | 1,759 | -0.45(-1.87%) |
Apr 20, 2012 | 24.21 | 24.21 | 24.07 | 24.07 | 1,222 | +0.11(+0.46%) |
Apr 19, 2012 | 24.04 | 24.10 | 23.96 | 23.96 | 2,575 | -0.08(-0.32%) |
Apr 18, 2012 | 23.93 | 24.04 | 23.93 | 24.04 | 1,008 | -0.08(-0.34%) |
Apr 17, 2012 | 24.01 | 24.12 | 24.01 | 24.12 | 1,939 | +0.51(+2.18%) |
Apr 16, 2012 | 23.77 | 23.77 | 23.59 | 23.61 | 2,661 | -0.22(-0.92%) |
Apr 13, 2012 | 23.82 | 23.82 | 23.82 | 23.82 | 310 | -0.32(-1.31%) |
Apr 12, 2012 | 24.15 | 24.23 | 24.14 | 24.14 | 1,318 | +0.53(+2.24%) |
Apr 11, 2012 | 23.79 | 23.79 | 23.61 | 23.61 | 2,025 | +0.42(+1.81%) |
Apr 10, 2012 | 23.65 | 23.65 | 23.17 | 23.19 | 8,813 | -0.50(-2.12%) |
Apr 09, 2012 | 23.84 | 23.84 | 23.70 | 23.70 | 620 | -0.23(-0.97%) |
Apr 05, 2012 | 23.61 | 23.93 | 23.61 | 23.93 | 2,271 | -0.16(-0.67%) |
Apr 04, 2012 | 24.26 | 24.26 | 24.09 | 24.09 | 2,172 | -0.53(-2.15%) |
Apr 03, 2012 | 24.80 | 24.80 | 24.62 | 24.62 | 3,590 | -0.45(-1.78%) |
Apr 02, 2012 | 24.84 | 25.10 | 24.74 | 25.06 | 3,738 | +0.24(+0.96%) |
Mar 30, 2012 | 24.81 | 24.86 | 24.72 | 24.82 | 10,241 | +0.23(+0.92%) |
Mar 29, 2012 | 24.53 | 24.62 | 24.44 | 24.60 | 32,913 | -0.18(-0.72%) |
Mar 28, 2012 | 24.96 | 24.96 | 24.65 | 24.78 | 1,286 | -0.30(-1.19%) |
Mar 27, 2012 | 25.07 | 25.09 | 25.04 | 25.08 | 4,540 | -0.11(-0.44%) |
Mar 26, 2012 | 24.80 | 25.19 | 24.80 | 25.19 | 3,455 | +0.59(+2.41%) |
Mar 23, 2012 | 24.38 | 24.59 | 24.32 | 24.59 | 3,780 | +0.21(+0.86%) |
Mar 22, 2012 | 24.43 | 24.43 | 24.38 | 24.38 | 1,400 | -0.33(-1.33%) |
Mar 21, 2012 | 24.74 | 24.79 | 24.71 | 24.71 | 2,334 | -0.19(-0.75%) |
Mar 20, 2012 | 24.74 | 24.92 | 24.74 | 24.90 | 4,591 | -0.19(-0.77%) |
Mar 16, 2012 | 25.09 | 25.09 | 25.09 | 25.09 | 0 | +0.29(+1.15%) |
Mar 15, 2012 | 24.62 | 24.83 | 24.62 | 24.81 | 2,955 | +0.24(+0.98%) |
Mar 14, 2012 | 24.69 | 24.81 | 24.56 | 24.57 | 19,687 | -0.21(-0.85%) |
Mar 13, 2012 | 24.36 | 24.78 | 24.36 | 24.78 | 6,184 | +0.53(+2.20%) |
Mar 12, 2012 | 24.18 | 24.29 | 24.18 | 24.24 | 2,830 | -0.12(-0.50%) |
Mar 09, 2012 | 24.34 | 24.39 | 24.32 | 24.36 | 3,273 | -0.10(-0.41%) |
Mar 08, 2012 | 24.23 | 24.47 | 24.23 | 24.47 | 1,629 | +0.51(+2.11%) |
Mar 07, 2012 | 23.75 | 23.96 | 23.69 | 23.96 | 7,426 | +0.40(+1.69%) |
Mar 06, 2012 | 23.93 | 23.93 | 23.52 | 23.56 | 43,026 | -1.03(-4.18%) |
Mar 05, 2012 | 24.55 | 24.62 | 24.52 | 24.59 | 2,322 | -0.07(-0.29%) |
Mar 02, 2012 | 24.67 | 24.67 | 24.62 | 24.66 | 5,713 | -0.20(-0.80%) |