Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.00 | 20.17 | 19.39 | 19.86 | 1,271,314 | +0.05(+0.25%) |
May 30, 2012 | 19.93 | 19.98 | 19.66 | 19.81 | 860,151 | -0.48(-2.37%) |
May 29, 2012 | 19.89 | 20.43 | 19.89 | 20.29 | 1,559,190 | +0.53(+2.68%) |
May 28, 2012 | 19.72 | 19.98 | 19.71 | 19.76 | 140,128 | +0.00(+0.00%) |
May 25, 2012 | 19.85 | 19.88 | 19.58 | 19.76 | 492,348 | -0.06(-0.30%) |
May 24, 2012 | 19.77 | 19.84 | 19.53 | 19.82 | 915,348 | +0.09(+0.46%) |
May 23, 2012 | 19.19 | 19.73 | 18.83 | 19.73 | 1,001,564 | +0.23(+1.18%) |
May 22, 2012 | 19.71 | 19.98 | 19.36 | 19.50 | 750,471 | +0.16(+0.83%) |
May 18, 2012 | 19.34 | 19.34 | 19.34 | 0 | -0.13(-0.67%) | |
May 17, 2012 | 19.63 | 19.98 | 19.44 | 19.47 | 845,799 | -0.14(-0.71%) |
May 16, 2012 | 19.92 | 20.50 | 19.50 | 19.61 | 954,894 | -0.43(-2.15%) |
May 15, 2012 | 21.04 | 21.11 | 19.99 | 20.04 | 1,046,752 | -1.10(-5.20%) |
May 14, 2012 | 21.08 | 21.35 | 20.87 | 21.14 | 580,755 | -0.45(-2.08%) |
May 11, 2012 | 21.16 | 21.89 | 21.08 | 21.59 | 580,789 | +0.09(+0.42%) |
May 10, 2012 | 21.78 | 21.89 | 21.34 | 21.50 | 929,538 | -0.21(-0.97%) |
May 09, 2012 | 21.30 | 21.90 | 21.08 | 21.71 | 875,429 | -0.06(-0.28%) |
May 08, 2012 | 22.24 | 22.24 | 21.28 | 21.77 | 948,849 | -0.59(-2.64%) |
May 07, 2012 | 22.24 | 22.52 | 22.05 | 22.36 | 788,401 | -0.01(-0.04%) |
May 04, 2012 | 22.52 | 22.55 | 21.99 | 22.37 | 1,309,621 | -0.34(-1.50%) |
May 03, 2012 | 23.30 | 23.48 | 22.51 | 22.71 | 1,752,053 | -0.34(-1.48%) |
May 02, 2012 | 22.36 | 23.10 | 22.33 | 23.05 | 924,513 | +0.58(+2.58%) |
May 01, 2012 | 22.45 | 22.94 | 22.27 | 22.47 | 2,489,003 | +0.61(+2.79%) |
Apr 30, 2012 | 21.81 | 21.91 | 21.56 | 21.86 | 901,775 | +0.00(+0.00%) |
Apr 27, 2012 | 21.65 | 21.92 | 21.56 | 21.86 | 492,449 | +0.29(+1.34%) |
Apr 26, 2012 | 21.44 | 21.70 | 21.40 | 21.57 | 474,796 | +0.01(+0.05%) |
Apr 25, 2012 | 21.21 | 21.58 | 21.16 | 21.56 | 701,164 | +0.40(+1.89%) |
Apr 24, 2012 | 21.31 | 21.45 | 21.14 | 21.16 | 1,358,214 | -0.14(-0.66%) |
Apr 23, 2012 | 21.50 | 21.56 | 21.19 | 21.30 | 2,413,854 | -0.71(-3.23%) |
Apr 20, 2012 | 21.56 | 22.34 | 21.28 | 22.01 | 1,587,402 | +0.94(+4.46%) |
Apr 19, 2012 | 21.07 | 21.32 | 20.90 | 21.07 | 2,370,679 | +0.19(+0.91%) |
Apr 18, 2012 | 20.99 | 21.24 | 20.75 | 20.88 | 1,246,301 | -0.30(-1.42%) |
Apr 17, 2012 | 20.66 | 21.36 | 20.53 | 21.18 | 1,530,090 | +0.70(+3.42%) |
Apr 16, 2012 | 20.58 | 20.77 | 20.36 | 20.48 | 4,795,772 | +0.03(+0.15%) |
Apr 13, 2012 | 20.70 | 20.80 | 20.33 | 20.45 | 1,494,177 | -0.49(-2.34%) |
Apr 12, 2012 | 19.88 | 20.97 | 19.81 | 20.94 | 1,105,657 | +1.13(+5.70%) |
Apr 11, 2012 | 19.94 | 20.12 | 19.77 | 19.81 | 909,998 | -0.09(-0.45%) |
Apr 10, 2012 | 20.14 | 20.20 | 19.61 | 19.90 | 818,514 | -0.15(-0.75%) |
Apr 09, 2012 | 20.14 | 20.26 | 19.88 | 20.05 | 803,858 | -0.26(-1.28%) |
Apr 05, 2012 | 20.38 | 20.53 | 20.19 | 20.31 | 1,293,979 | -0.25(-1.22%) |
Apr 04, 2012 | 20.50 | 20.78 | 20.26 | 20.56 | 1,015,467 | -0.13(-0.63%) |
Apr 03, 2012 | 21.27 | 21.27 | 20.58 | 20.69 | 1,445,610 | -0.70(-3.27%) |
Apr 02, 2012 | 21.25 | 21.56 | 21.22 | 21.39 | 953,165 | -0.02(-0.09%) |
Mar 30, 2012 | 21.70 | 21.73 | 20.91 | 21.41 | 1,256,851 | -0.10(-0.46%) |
Mar 29, 2012 | 21.68 | 21.69 | 20.71 | 21.51 | 6,690,819 | -0.18(-0.83%) |
Mar 28, 2012 | 22.33 | 22.36 | 21.60 | 21.69 | 1,108,808 | -0.79(-3.51%) |
Mar 27, 2012 | 22.62 | 22.70 | 22.32 | 22.48 | 820,200 | -0.14(-0.62%) |
Mar 26, 2012 | 22.95 | 22.95 | 22.15 | 22.62 | 1,632,912 | -0.10(-0.44%) |
Mar 23, 2012 | 22.60 | 23.07 | 22.53 | 22.72 | 774,806 | +0.14(+0.62%) |
Mar 22, 2012 | 22.87 | 22.88 | 22.26 | 22.58 | 1,608,126 | -0.23(-1.01%) |
Mar 21, 2012 | 23.30 | 23.30 | 22.79 | 22.81 | 870,726 | -0.44(-1.89%) |
Mar 20, 2012 | 23.05 | 23.30 | 22.70 | 23.25 | 1,055,076 | +0.00(+0.00%) |
Mar 19, 2012 | 23.10 | 23.54 | 23.05 | 23.25 | 1,129,676 | +0.30(+1.31%) |
Mar 16, 2012 | 22.92 | 23.22 | 22.57 | 22.95 | 4,515,285 | +0.03(+0.13%) |
Mar 15, 2012 | 22.78 | 23.23 | 22.29 | 22.92 | 1,448,033 | +0.20(+0.88%) |
Mar 14, 2012 | 24.26 | 24.26 | 22.66 | 22.72 | 1,703,966 | -1.41(-5.84%) |
Mar 13, 2012 | 23.66 | 24.26 | 23.35 | 24.13 | 1,021,587 | +0.60(+2.55%) |
Mar 12, 2012 | 23.47 | 23.81 | 23.16 | 23.53 | 947,781 | +0.13(+0.56%) |
Mar 09, 2012 | 23.29 | 23.48 | 23.05 | 23.40 | 787,696 | +0.24(+1.04%) |
Mar 08, 2012 | 23.04 | 23.22 | 22.92 | 23.16 | 967,042 | +0.24(+1.05%) |
Mar 07, 2012 | 23.02 | 23.21 | 22.61 | 22.92 | 1,317,363 | -0.05(-0.22%) |
Mar 06, 2012 | 23.30 | 23.40 | 22.67 | 22.97 | 1,505,342 | -0.83(-3.49%) |
Mar 05, 2012 | 23.85 | 24.00 | 23.52 | 23.80 | 1,029,320 | -0.13(-0.54%) |
Mar 02, 2012 | 24.39 | 24.50 | 23.56 | 23.93 | 929,352 | -0.48(-1.97%) |