Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.40 | 22.40 | 22.18 | 22.34 | 7,219 | +0.34(+1.55%) |
May 30, 2012 | 22.23 | 22.23 | 22.00 | 22.00 | 11,259 | -0.74(-3.25%) |
May 29, 2012 | 22.68 | 22.76 | 22.57 | 22.74 | 2,469 | +0.45(+2.02%) |
May 25, 2012 | 22.58 | 22.58 | 22.28 | 22.29 | 4,679 | -0.63(-2.75%) |
May 24, 2012 | 22.84 | 22.92 | 22.84 | 22.92 | 300 | +0.04(+0.17%) |
May 23, 2012 | 22.65 | 22.88 | 22.64 | 22.88 | 1,136 | -0.58(-2.47%) |
May 22, 2012 | 23.39 | 23.57 | 23.36 | 23.46 | 2,492 | +0.09(+0.39%) |
May 21, 2012 | 23.17 | 23.38 | 23.17 | 23.37 | 1,856 | -0.17(-0.72%) |
May 18, 2012 | 23.57 | 23.57 | 23.38 | 23.54 | 41,151 | -0.24(-1.01%) |
May 17, 2012 | 23.68 | 23.79 | 23.68 | 23.78 | 6,683 | +1.07(+4.71%) |
May 16, 2012 | 22.82 | 22.83 | 22.70 | 22.71 | 2,740 | -0.21(-0.92%) |
May 15, 2012 | 23.13 | 23.24 | 22.92 | 22.92 | 3,706 | -0.24(-1.04%) |
May 14, 2012 | 23.42 | 23.42 | 23.16 | 23.16 | 4,810 | -0.45(-1.91%) |
May 11, 2012 | 23.52 | 23.71 | 23.52 | 23.61 | 2,209 | -0.29(-1.21%) |
May 10, 2012 | 23.73 | 24.06 | 23.73 | 23.90 | 1,234 | +0.02(+0.08%) |
May 09, 2012 | 23.90 | 23.92 | 23.73 | 23.88 | 1,949 | +0.03(+0.13%) |
May 08, 2012 | 23.60 | 23.85 | 23.60 | 23.85 | 7,329 | +0.20(+0.85%) |
May 07, 2012 | 23.14 | 23.65 | 23.14 | 23.65 | 8,079 | +0.53(+2.29%) |
May 04, 2012 | 23.66 | 23.66 | 23.08 | 23.12 | 13,267 | -0.27(-1.15%) |
May 03, 2012 | 23.63 | 23.63 | 23.39 | 23.39 | 1,500 | -0.28(-1.18%) |
May 02, 2012 | 23.66 | 23.70 | 23.55 | 23.67 | 4,456 | -0.27(-1.13%) |
May 01, 2012 | 23.88 | 23.95 | 23.88 | 23.94 | 2,525 | -0.67(-2.72%) |
Apr 30, 2012 | 24.51 | 24.61 | 24.39 | 24.61 | 1,376 | +0.16(+0.65%) |
Apr 27, 2012 | 24.53 | 24.62 | 24.40 | 24.45 | 2,712 | -0.03(-0.12%) |
Apr 26, 2012 | 24.22 | 24.48 | 24.22 | 24.48 | 2,576 | +0.18(+0.74%) |
Apr 25, 2012 | 24.31 | 24.35 | 24.16 | 24.30 | 5,927 | -0.14(-0.57%) |
Apr 24, 2012 | 24.38 | 24.52 | 24.38 | 24.44 | 2,650 | +0.67(+2.82%) |
Apr 23, 2012 | 23.72 | 23.77 | 23.62 | 23.77 | 2,443 | -0.54(-2.22%) |
Apr 20, 2012 | 24.22 | 24.31 | 24.22 | 24.31 | 3,727 | -0.31(-1.26%) |
Apr 19, 2012 | 24.81 | 24.89 | 24.62 | 24.62 | 1,348 | -0.42(-1.68%) |
Apr 18, 2012 | 25.10 | 25.11 | 25.00 | 25.04 | 4,200 | -0.09(-0.36%) |
Apr 17, 2012 | 24.92 | 25.13 | 24.92 | 25.13 | 3,789 | +0.38(+1.54%) |
Apr 16, 2012 | 24.84 | 24.84 | 24.69 | 24.75 | 2,952 | -0.05(-0.20%) |
Apr 13, 2012 | 25.08 | 25.08 | 24.80 | 24.80 | 2,250 | -0.37(-1.47%) |
Apr 12, 2012 | 24.97 | 25.20 | 24.96 | 25.17 | 2,000 | -0.01(-0.04%) |
Apr 11, 2012 | 25.17 | 25.18 | 25.08 | 25.18 | 2,243 | +0.42(+1.70%) |
Apr 10, 2012 | 25.35 | 25.35 | 24.76 | 24.76 | 4,459 | -0.53(-2.10%) |
Apr 09, 2012 | 25.25 | 25.29 | 25.25 | 25.29 | 2,000 | -0.27(-1.06%) |
Apr 05, 2012 | 25.66 | 25.66 | 25.41 | 25.56 | 3,479 | +0.76(+3.06%) |
Apr 04, 2012 | 25.10 | 25.10 | 24.76 | 24.80 | 2,201 | -1.11(-4.27%) |
Apr 03, 2012 | 26.15 | 26.15 | 25.90 | 25.91 | 6,016 | -0.54(-2.06%) |
Apr 02, 2012 | 26.42 | 26.45 | 26.26 | 26.45 | 3,058 | -0.12(-0.45%) |
Mar 30, 2012 | 26.61 | 26.61 | 26.56 | 26.57 | 10,495 | -0.03(-0.11%) |
Mar 29, 2012 | 26.92 | 26.92 | 26.45 | 26.60 | 13,870 | -0.26(-0.97%) |
Mar 28, 2012 | 26.91 | 27.20 | 26.86 | 26.86 | 29,056 | +0.06(+0.22%) |
Mar 27, 2012 | 27.03 | 27.03 | 26.80 | 26.80 | 5,339 | -0.13(-0.48%) |
Mar 26, 2012 | 26.88 | 26.93 | 26.88 | 26.93 | 1,300 | +0.31(+1.16%) |
Mar 23, 2012 | 26.65 | 26.65 | 26.54 | 26.62 | 2,848 | -0.43(-1.59%) |
Mar 22, 2012 | 27.18 | 27.18 | 26.90 | 27.05 | 4,840 | +0.16(+0.60%) |
Mar 21, 2012 | 26.75 | 26.89 | 26.70 | 26.89 | 948 | +0.13(+0.49%) |
Mar 20, 2012 | 26.80 | 26.80 | 26.72 | 26.76 | 1,463 | -0.39(-1.44%) |
Mar 19, 2012 | 27.15 | 27.15 | 27.15 | 27.15 | 2,835 | -0.16(-0.59%) |
Mar 16, 2012 | 27.30 | 27.32 | 27.25 | 27.31 | 1,415 | +1.21(+4.64%) |
Mar 15, 2012 | 26.22 | 26.22 | 26.10 | 26.10 | 5,741 | +0.28(+1.08%) |
Mar 14, 2012 | 25.90 | 25.92 | 25.80 | 25.82 | 6,623 | +0.32(+1.25%) |
Mar 13, 2012 | 25.15 | 25.50 | 25.15 | 25.50 | 3,632 | +0.07(+0.28%) |
Mar 12, 2012 | 25.43 | 25.43 | 25.43 | 25.43 | 100 | -0.14(-0.55%) |
Mar 09, 2012 | 25.55 | 25.60 | 25.53 | 25.57 | 1,453 | -0.09(-0.35%) |
Mar 08, 2012 | 25.54 | 25.68 | 25.54 | 25.66 | 3,126 | +0.39(+1.54%) |
Mar 07, 2012 | 25.16 | 25.27 | 25.16 | 25.27 | 1,871 | +0.31(+1.24%) |
Mar 06, 2012 | 25.11 | 25.11 | 24.96 | 24.96 | 4,660 | -0.89(-3.44%) |
Mar 05, 2012 | 25.99 | 25.99 | 25.82 | 25.85 | 4,155 | -0.37(-1.41%) |
Mar 02, 2012 | 26.25 | 26.27 | 26.22 | 26.22 | 2,807 | -0.18(-0.68%) |