Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.09 | 21.09 | 20.52 | 21.04 | 248,063 | +0.15(+0.72%) |
May 30, 2012 | 21.00 | 21.25 | 20.60 | 20.89 | 132,054 | -0.15(-0.71%) |
May 29, 2012 | 20.96 | 21.22 | 20.88 | 21.04 | 85,531 | +0.04(+0.19%) |
May 28, 2012 | 21.04 | 21.07 | 20.88 | 21.00 | 96,148 | +0.01(+0.05%) |
May 25, 2012 | 21.00 | 21.03 | 20.83 | 20.99 | 126,372 | -0.01(-0.05%) |
May 24, 2012 | 21.22 | 21.48 | 20.96 | 21.00 | 167,369 | -0.15(-0.71%) |
May 23, 2012 | 21.11 | 21.25 | 21.00 | 21.15 | 91,056 | -0.25(-1.17%) |
May 22, 2012 | 21.01 | 21.54 | 20.90 | 21.40 | 259,152 | +0.40(+1.90%) |
May 18, 2012 | 21.00 | 21.00 | 21.00 | 0 | -0.17(-0.80%) | |
May 17, 2012 | 21.41 | 21.61 | 21.05 | 21.17 | 125,610 | -0.23(-1.07%) |
May 16, 2012 | 21.08 | 21.71 | 21.04 | 21.40 | 219,870 | +0.14(+0.66%) |
May 15, 2012 | 21.61 | 21.61 | 21.07 | 21.26 | 265,475 | -0.24(-1.12%) |
May 14, 2012 | 21.83 | 21.98 | 21.40 | 21.50 | 379,693 | -0.37(-1.69%) |
May 11, 2012 | 21.76 | 21.98 | 21.52 | 21.87 | 267,276 | -0.53(-2.37%) |
May 10, 2012 | 22.00 | 22.84 | 21.96 | 22.40 | 320,617 | +0.56(+2.56%) |
May 09, 2012 | 22.00 | 22.14 | 21.65 | 21.84 | 220,015 | -0.16(-0.73%) |
May 08, 2012 | 21.75 | 22.10 | 21.53 | 22.00 | 194,483 | +0.25(+1.15%) |
May 07, 2012 | 21.43 | 21.81 | 21.33 | 21.75 | 438,409 | +0.14(+0.65%) |
May 04, 2012 | 22.17 | 22.17 | 21.56 | 21.61 | 111,390 | -0.57(-2.57%) |
May 03, 2012 | 22.20 | 22.30 | 22.03 | 22.18 | 129,673 | -0.01(-0.05%) |
May 02, 2012 | 22.30 | 22.45 | 22.11 | 22.19 | 172,536 | -0.11(-0.49%) |
May 01, 2012 | 22.75 | 23.00 | 22.28 | 22.30 | 292,437 | -0.34(-1.50%) |
Apr 30, 2012 | 21.98 | 22.64 | 21.92 | 22.64 | 502,661 | +0.72(+3.28%) |
Apr 27, 2012 | 21.83 | 22.17 | 21.80 | 21.92 | 387,107 | +0.12(+0.55%) |
Apr 26, 2012 | 21.75 | 21.88 | 21.54 | 21.80 | 177,548 | +0.12(+0.55%) |
Apr 25, 2012 | 21.40 | 21.79 | 21.32 | 21.68 | 161,922 | +0.40(+1.88%) |
Apr 24, 2012 | 21.50 | 21.50 | 21.23 | 21.28 | 209,572 | -0.13(-0.61%) |
Apr 23, 2012 | 21.39 | 21.48 | 21.30 | 21.41 | 193,908 | -0.22(-1.02%) |
Apr 20, 2012 | 21.53 | 21.67 | 21.50 | 21.63 | 221,511 | +0.10(+0.46%) |
Apr 19, 2012 | 21.35 | 21.60 | 21.21 | 21.53 | 432,255 | +0.18(+0.84%) |
Apr 18, 2012 | 21.19 | 21.40 | 21.01 | 21.35 | 313,200 | +0.16(+0.76%) |
Apr 17, 2012 | 20.91 | 21.38 | 20.91 | 21.19 | 221,178 | +0.29(+1.39%) |
Apr 16, 2012 | 21.24 | 21.24 | 20.80 | 20.90 | 303,724 | -0.39(-1.83%) |
Apr 13, 2012 | 21.05 | 21.38 | 21.04 | 21.29 | 464,366 | +0.14(+0.66%) |
Apr 12, 2012 | 21.00 | 21.24 | 20.92 | 21.15 | 233,032 | +0.15(+0.71%) |
Apr 11, 2012 | 20.79 | 21.08 | 20.66 | 21.00 | 450,985 | +0.21(+1.01%) |
Apr 10, 2012 | 21.40 | 21.59 | 20.79 | 20.79 | 563,793 | -0.70(-3.26%) |
Apr 09, 2012 | 21.59 | 21.59 | 21.36 | 21.49 | 403,046 | -0.21(-0.97%) |
Apr 05, 2012 | 21.37 | 21.75 | 21.26 | 21.70 | 450,050 | +0.23(+1.07%) |
Apr 04, 2012 | 21.49 | 21.51 | 21.21 | 21.47 | 514,415 | -0.16(-0.74%) |
Apr 03, 2012 | 21.68 | 21.68 | 21.35 | 21.63 | 421,928 | -0.09(-0.41%) |
Apr 02, 2012 | 21.08 | 21.72 | 21.07 | 21.72 | 360,624 | +0.64(+3.04%) |
Mar 30, 2012 | 20.98 | 21.30 | 20.97 | 21.08 | 397,427 | +0.19(+0.91%) |
Mar 29, 2012 | 21.08 | 21.10 | 20.77 | 20.89 | 471,387 | -0.12(-0.57%) |
Mar 28, 2012 | 20.61 | 21.14 | 20.61 | 21.01 | 730,914 | +0.19(+0.91%) |
Mar 27, 2012 | 20.89 | 20.89 | 20.64 | 20.82 | 426,119 | -0.13(-0.62%) |
Mar 26, 2012 | 20.70 | 21.03 | 20.66 | 20.95 | 649,202 | +0.25(+1.21%) |
Mar 23, 2012 | 20.68 | 20.78 | 20.58 | 20.70 | 437,789 | +0.02(+0.10%) |
Mar 22, 2012 | 20.65 | 20.68 | 20.38 | 20.68 | 383,747 | +0.02(+0.10%) |
Mar 21, 2012 | 20.68 | 20.82 | 20.66 | 20.66 | 332,680 | -0.05(-0.24%) |
Mar 20, 2012 | 20.64 | 20.75 | 20.56 | 20.71 | 240,144 | +0.08(+0.39%) |
Mar 19, 2012 | 20.60 | 20.73 | 20.48 | 20.63 | 672,954 | +0.13(+0.63%) |
Mar 16, 2012 | 20.85 | 20.95 | 20.50 | 20.50 | 5,417,398 | -0.34(-1.63%) |
Mar 15, 2012 | 20.71 | 20.87 | 20.71 | 20.84 | 777,411 | +0.13(+0.63%) |
Mar 14, 2012 | 20.73 | 20.73 | 20.69 | 20.71 | 398,524 | -0.02(-0.10%) |
Mar 13, 2012 | 20.70 | 20.74 | 20.66 | 20.73 | 578,312 | +0.03(+0.14%) |
Mar 12, 2012 | 20.62 | 20.72 | 20.59 | 20.70 | 743,568 | +0.07(+0.34%) |
Mar 09, 2012 | 20.56 | 20.67 | 20.52 | 20.63 | 606,174 | -0.03(-0.15%) |
Mar 08, 2012 | 20.70 | 20.70 | 20.59 | 20.66 | 1,074,392 | -0.64(-3.00%) |
Mar 07, 2012 | 20.99 | 21.43 | 20.94 | 21.30 | 638,819 | +0.84(+4.11%) |
Mar 06, 2012 | 20.82 | 20.82 | 20.32 | 20.46 | 199,012 | -0.34(-1.63%) |
Mar 05, 2012 | 20.95 | 20.97 | 20.76 | 20.80 | 174,551 | -0.13(-0.62%) |
Mar 02, 2012 | 21.09 | 21.09 | 20.84 | 20.93 | 118,358 | -0.17(-0.81%) |