Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.68 | 22.70 | 22.39 | 22.59 | 1,950,710 | -0.07(-0.31%) |
May 30, 2012 | 23.33 | 23.42 | 22.66 | 22.66 | 1,378,586 | -0.95(-4.04%) |
May 29, 2012 | 22.92 | 23.64 | 22.89 | 23.61 | 876,942 | +0.76(+3.33%) |
May 25, 2012 | 22.78 | 22.95 | 22.71 | 22.85 | 1,149,743 | +0.09(+0.41%) |
May 24, 2012 | 22.56 | 22.88 | 22.43 | 22.76 | 1,261,308 | -0.06(-0.27%) |
May 23, 2012 | 22.30 | 22.88 | 22.29 | 22.82 | 1,453,445 | +0.32(+1.41%) |
May 22, 2012 | 22.75 | 22.75 | 22.34 | 22.50 | 1,353,864 | -0.07(-0.31%) |
May 21, 2012 | 22.37 | 22.70 | 22.11 | 22.57 | 1,495,092 | +0.32(+1.43%) |
May 18, 2012 | 22.54 | 22.68 | 22.18 | 22.26 | 1,143,107 | -0.18(-0.80%) |
May 17, 2012 | 22.94 | 23.06 | 22.43 | 22.43 | 937,272 | -0.47(-2.03%) |
May 16, 2012 | 23.29 | 23.51 | 22.86 | 22.90 | 1,188,575 | -0.29(-1.27%) |
May 15, 2012 | 23.48 | 23.64 | 23.13 | 23.20 | 944,586 | -0.24(-1.03%) |
May 14, 2012 | 23.54 | 23.67 | 23.37 | 23.44 | 956,063 | -0.41(-1.72%) |
May 11, 2012 | 23.67 | 24.07 | 23.58 | 23.85 | 909,799 | +0.04(+0.16%) |
May 10, 2012 | 24.10 | 24.18 | 23.75 | 23.81 | 1,050,663 | -0.08(-0.32%) |
May 09, 2012 | 23.73 | 24.06 | 23.61 | 23.89 | 1,522,830 | -0.17(-0.71%) |
May 08, 2012 | 24.17 | 24.17 | 23.65 | 24.06 | 1,520,439 | -0.23(-0.93%) |
May 07, 2012 | 24.30 | 24.56 | 24.27 | 24.28 | 1,181,705 | -0.12(-0.51%) |
May 04, 2012 | 24.89 | 24.96 | 24.25 | 24.41 | 1,868,107 | -0.64(-2.54%) |
May 03, 2012 | 25.19 | 25.44 | 25.03 | 25.04 | 1,369,262 | -0.12(-0.46%) |
May 02, 2012 | 24.93 | 25.25 | 24.75 | 25.16 | 1,032,338 | +0.05(+0.19%) |
May 01, 2012 | 24.77 | 25.33 | 24.69 | 25.11 | 1,417,416 | +0.29(+1.19%) |
Apr 30, 2012 | 25.10 | 25.11 | 24.76 | 24.82 | 1,548,689 | -0.32(-1.27%) |
Apr 27, 2012 | 25.20 | 25.23 | 24.99 | 25.14 | 1,079,218 | +0.03(+0.12%) |
Apr 26, 2012 | 24.48 | 25.19 | 24.27 | 25.10 | 1,552,931 | +0.64(+2.60%) |
Apr 25, 2012 | 24.57 | 24.91 | 24.35 | 24.47 | 1,496,806 | +0.19(+0.80%) |
Apr 24, 2012 | 23.98 | 24.34 | 23.94 | 24.27 | 1,096,913 | +0.32(+1.33%) |
Apr 23, 2012 | 23.77 | 24.01 | 23.41 | 23.96 | 1,055,161 | -0.16(-0.64%) |
Apr 20, 2012 | 24.06 | 24.58 | 24.04 | 24.11 | 1,632,833 | +0.14(+0.58%) |
Apr 19, 2012 | 24.20 | 24.46 | 23.84 | 23.97 | 1,027,853 | -0.19(-0.80%) |
Apr 18, 2012 | 24.03 | 24.24 | 23.84 | 24.17 | 922,876 | -0.02(-0.10%) |
Apr 17, 2012 | 23.78 | 24.34 | 23.76 | 24.19 | 1,207,818 | +0.61(+2.57%) |
Apr 16, 2012 | 23.68 | 23.91 | 23.36 | 23.58 | 817,774 | +0.05(+0.23%) |
Apr 13, 2012 | 23.68 | 23.68 | 23.20 | 23.53 | 1,698,286 | -0.25(-1.04%) |
Apr 12, 2012 | 23.07 | 23.89 | 23.06 | 23.78 | 1,425,999 | +0.75(+3.23%) |
Apr 11, 2012 | 22.61 | 23.06 | 22.53 | 23.03 | 1,474,484 | +0.68(+3.06%) |
Apr 10, 2012 | 22.96 | 22.96 | 22.26 | 22.35 | 1,755,147 | -0.68(-2.96%) |
Apr 09, 2012 | 22.75 | 23.11 | 22.75 | 23.03 | 1,498,355 | -0.14(-0.60%) |
Apr 05, 2012 | 22.96 | 23.33 | 22.90 | 23.17 | 1,416,918 | +0.07(+0.30%) |
Apr 04, 2012 | 23.01 | 23.17 | 22.82 | 23.10 | 1,458,464 | -0.09(-0.40%) |
Apr 03, 2012 | 23.26 | 23.39 | 23.09 | 23.20 | 1,420,141 | -0.10(-0.43%) |
Apr 02, 2012 | 23.16 | 23.54 | 23.07 | 23.30 | 1,506,236 | -0.09(-0.37%) |
Mar 30, 2012 | 23.64 | 23.65 | 23.26 | 23.38 | 1,235,942 | -0.03(-0.13%) |
Mar 29, 2012 | 23.15 | 23.49 | 23.09 | 23.41 | 828,035 | +0.02(+0.10%) |
Mar 28, 2012 | 23.54 | 23.65 | 23.23 | 23.39 | 1,440,992 | -0.17(-0.72%) |
Mar 27, 2012 | 23.16 | 23.75 | 23.16 | 23.56 | 1,957,504 | +0.43(+1.84%) |
Mar 26, 2012 | 22.84 | 23.16 | 22.74 | 23.13 | 982,203 | +0.54(+2.40%) |
Mar 23, 2012 | 22.26 | 22.65 | 22.18 | 22.59 | 997,970 | +0.33(+1.50%) |
Mar 22, 2012 | 22.50 | 22.57 | 22.14 | 22.26 | 869,600 | -0.46(-2.02%) |
Mar 21, 2012 | 22.83 | 22.85 | 22.54 | 22.71 | 791,021 | -0.11(-0.48%) |
Mar 20, 2012 | 23.02 | 23.09 | 22.81 | 22.82 | 831,877 | -0.38(-1.64%) |
Mar 19, 2012 | 23.20 | 23.42 | 23.09 | 23.20 | 1,264,709 | -0.01(-0.03%) |
Mar 16, 2012 | 23.14 | 23.30 | 23.03 | 23.21 | 1,253,760 | +0.08(+0.34%) |
Mar 15, 2012 | 22.79 | 23.16 | 22.56 | 23.13 | 1,270,062 | +0.33(+1.43%) |
Mar 14, 2012 | 22.95 | 23.14 | 22.71 | 22.81 | 651,107 | -0.18(-0.78%) |
Mar 13, 2012 | 22.65 | 23.02 | 22.49 | 22.99 | 972,521 | +0.43(+1.93%) |
Mar 12, 2012 | 22.57 | 22.81 | 22.52 | 22.55 | 599,175 | -0.07(-0.31%) |
Mar 09, 2012 | 22.32 | 22.87 | 22.32 | 22.62 | 723,658 | +0.29(+1.32%) |
Mar 08, 2012 | 22.11 | 22.41 | 21.86 | 22.33 | 1,836,600 | +0.36(+1.63%) |
Mar 07, 2012 | 22.12 | 22.30 | 21.76 | 21.97 | 1,372,191 | -0.15(-0.67%) |
Mar 06, 2012 | 22.57 | 22.73 | 22.09 | 22.12 | 2,015,869 | -0.77(-3.36%) |
Mar 05, 2012 | 23.08 | 23.08 | 22.63 | 22.88 | 1,393,636 | -0.16(-0.71%) |
Mar 02, 2012 | 23.02 | 23.45 | 22.92 | 23.05 | 1,796,397 | +0.05(+0.20%) |