Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.64 | 22.69 | 22.28 | 22.56 | 1,039,943 | -0.07(-0.30%) |
May 30, 2012 | 22.68 | 22.73 | 22.51 | 22.63 | 551,662 | -0.33(-1.45%) |
May 29, 2012 | 23.08 | 23.29 | 22.63 | 22.96 | 1,177,896 | +0.07(+0.30%) |
May 25, 2012 | 23.06 | 23.27 | 22.76 | 22.89 | 765,822 | -0.21(-0.89%) |
May 24, 2012 | 22.77 | 23.20 | 22.57 | 23.10 | 1,351,501 | +0.48(+2.12%) |
May 23, 2012 | 22.27 | 22.75 | 22.00 | 22.62 | 1,087,763 | +0.10(+0.43%) |
May 22, 2012 | 22.50 | 22.76 | 22.35 | 22.52 | 830,451 | +0.15(+0.66%) |
May 21, 2012 | 21.77 | 22.55 | 21.69 | 22.37 | 930,795 | +0.72(+3.34%) |
May 18, 2012 | 21.81 | 21.87 | 21.55 | 21.65 | 1,000,354 | +0.01(+0.05%) |
May 17, 2012 | 22.64 | 22.69 | 21.59 | 21.64 | 1,073,399 | -0.93(-4.12%) |
May 16, 2012 | 23.17 | 23.26 | 22.54 | 22.57 | 770,789 | -0.47(-2.04%) |
May 15, 2012 | 23.14 | 23.33 | 22.93 | 23.04 | 521,281 | -0.18(-0.76%) |
May 14, 2012 | 22.94 | 23.50 | 22.90 | 23.22 | 940,680 | -0.17(-0.71%) |
May 11, 2012 | 23.35 | 23.79 | 23.35 | 23.38 | 481,920 | -0.18(-0.75%) |
May 10, 2012 | 24.12 | 24.17 | 23.40 | 23.56 | 760,148 | -0.24(-1.03%) |
May 09, 2012 | 23.82 | 23.89 | 23.55 | 23.80 | 1,171,119 | -0.35(-1.46%) |
May 08, 2012 | 24.21 | 24.23 | 23.74 | 24.15 | 1,196,221 | -0.25(-1.04%) |
May 07, 2012 | 24.47 | 24.62 | 24.22 | 24.41 | 981,297 | -0.26(-1.07%) |
May 04, 2012 | 24.93 | 24.93 | 24.51 | 24.67 | 1,395,671 | -0.48(-1.91%) |
May 03, 2012 | 24.75 | 25.33 | 24.15 | 25.15 | 1,649,603 | +0.41(+1.66%) |
May 02, 2012 | 24.35 | 24.87 | 24.27 | 24.74 | 1,093,268 | +0.12(+0.48%) |
May 01, 2012 | 24.44 | 24.99 | 24.27 | 24.62 | 582,763 | +0.18(+0.72%) |
Apr 30, 2012 | 24.86 | 24.86 | 24.25 | 24.45 | 517,478 | -0.43(-1.73%) |
Apr 27, 2012 | 24.54 | 24.98 | 24.36 | 24.88 | 651,558 | +0.32(+1.31%) |
Apr 26, 2012 | 24.35 | 24.68 | 24.25 | 24.55 | 920,838 | +0.20(+0.80%) |
Apr 25, 2012 | 24.17 | 24.57 | 24.17 | 24.36 | 1,176,912 | +0.55(+2.30%) |
Apr 24, 2012 | 23.58 | 24.00 | 23.44 | 23.81 | 709,754 | +0.33(+1.42%) |
Apr 23, 2012 | 23.23 | 23.50 | 23.00 | 23.48 | 717,658 | -0.10(-0.41%) |
Apr 20, 2012 | 23.44 | 23.88 | 23.35 | 23.58 | 1,004,086 | +0.33(+1.43%) |
Apr 19, 2012 | 23.85 | 23.89 | 23.17 | 23.24 | 952,467 | -0.65(-2.70%) |
Apr 18, 2012 | 23.82 | 23.97 | 23.67 | 23.89 | 1,402,709 | -0.05(-0.20%) |
Apr 17, 2012 | 23.69 | 24.07 | 23.62 | 23.94 | 1,744,138 | +0.42(+1.79%) |
Apr 16, 2012 | 23.22 | 23.73 | 23.14 | 23.52 | 2,481,792 | -0.35(-1.47%) |
Apr 13, 2012 | 24.07 | 24.07 | 23.67 | 23.87 | 380,149 | -0.33(-1.37%) |
Apr 12, 2012 | 23.32 | 24.27 | 23.32 | 24.20 | 835,057 | +0.95(+4.08%) |
Apr 11, 2012 | 22.82 | 23.30 | 22.79 | 23.25 | 1,211,793 | +0.79(+3.53%) |
Apr 10, 2012 | 23.19 | 23.31 | 22.45 | 22.46 | 1,195,608 | -0.83(-3.57%) |
Apr 09, 2012 | 23.55 | 23.55 | 23.21 | 23.29 | 752,434 | -0.67(-2.81%) |
Apr 05, 2012 | 23.96 | 24.20 | 23.89 | 23.97 | 861,277 | -0.16(-0.65%) |
Apr 04, 2012 | 24.02 | 24.15 | 23.76 | 24.12 | 609,155 | -0.22(-0.88%) |
Apr 03, 2012 | 24.25 | 24.50 | 24.06 | 24.34 | 810,359 | +0.03(+0.12%) |
Apr 02, 2012 | 23.90 | 24.42 | 23.76 | 24.31 | 687,237 | +0.39(+1.64%) |
Mar 30, 2012 | 24.09 | 24.40 | 23.92 | 23.92 | 559,310 | -0.06(-0.24%) |
Mar 29, 2012 | 23.90 | 24.08 | 23.57 | 23.98 | 541,269 | -0.16(-0.65%) |
Mar 28, 2012 | 24.46 | 24.48 | 23.78 | 24.13 | 602,370 | -0.38(-1.56%) |
Mar 27, 2012 | 24.94 | 25.05 | 24.46 | 24.52 | 680,410 | -0.43(-1.72%) |
Mar 26, 2012 | 24.62 | 24.95 | 24.55 | 24.95 | 940,039 | +0.68(+2.82%) |
Mar 23, 2012 | 24.13 | 24.31 | 23.97 | 24.26 | 727,378 | +0.16(+0.65%) |
Mar 22, 2012 | 24.06 | 24.24 | 23.70 | 24.11 | 1,090,175 | -0.14(-0.56%) |
Mar 21, 2012 | 24.31 | 24.42 | 24.17 | 24.24 | 447,876 | -0.09(-0.36%) |
Mar 20, 2012 | 24.46 | 24.50 | 24.22 | 24.33 | 434,418 | -0.39(-1.58%) |
Mar 19, 2012 | 24.60 | 24.92 | 24.60 | 24.72 | 521,097 | -0.11(-0.43%) |
Mar 16, 2012 | 24.95 | 24.98 | 24.78 | 24.83 | 615,992 | -0.13(-0.51%) |
Mar 15, 2012 | 24.99 | 25.04 | 24.76 | 24.96 | 760,567 | +0.04(+0.16%) |
Mar 14, 2012 | 25.03 | 25.31 | 24.84 | 24.92 | 803,624 | -0.18(-0.70%) |
Mar 13, 2012 | 24.68 | 25.09 | 24.58 | 25.09 | 1,082,847 | +0.46(+1.87%) |
Mar 12, 2012 | 25.03 | 25.12 | 24.57 | 24.63 | 840,022 | -0.43(-1.72%) |
Mar 09, 2012 | 24.70 | 25.43 | 24.50 | 25.06 | 1,858,228 | +0.49(+1.99%) |
Mar 08, 2012 | 23.70 | 24.88 | 23.44 | 24.57 | 2,429,562 | +1.34(+5.77%) |
Mar 07, 2012 | 22.79 | 23.33 | 22.73 | 23.23 | 993,577 | +0.55(+2.41%) |
Mar 06, 2012 | 23.07 | 23.07 | 22.56 | 22.69 | 915,360 | -0.65(-2.77%) |
Mar 05, 2012 | 23.41 | 23.46 | 23.22 | 23.33 | 912,321 | -0.12(-0.50%) |
Mar 02, 2012 | 23.50 | 23.53 | 23.20 | 23.45 | 1,476,039 | -0.10(-0.42%) |