Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 19.83 | 19.83 | 19.00 | 19.34 | 1,287,702 | -0.38(-1.95%) |
May 30, 2012 | 20.12 | 20.12 | 19.64 | 19.72 | 1,008,880 | -0.66(-3.24%) |
May 29, 2012 | 20.25 | 20.67 | 20.13 | 20.38 | 1,674,062 | +0.38(+1.88%) |
May 25, 2012 | 19.61 | 20.09 | 19.47 | 20.01 | 1,879,775 | +0.54(+2.78%) |
May 24, 2012 | 19.97 | 20.07 | 19.43 | 19.47 | 1,937,638 | -0.51(-2.57%) |
May 23, 2012 | 19.07 | 20.00 | 18.94 | 19.98 | 1,128,876 | +0.62(+3.22%) |
May 22, 2012 | 19.40 | 19.68 | 19.16 | 19.36 | 1,056,941 | +0.05(+0.24%) |
May 21, 2012 | 18.12 | 19.46 | 18.09 | 19.31 | 2,057,674 | +1.31(+7.28%) |
May 18, 2012 | 18.77 | 18.89 | 17.93 | 18.00 | 2,474,265 | -0.74(-3.96%) |
May 17, 2012 | 19.57 | 19.85 | 18.65 | 18.74 | 2,135,190 | -0.96(-4.88%) |
May 16, 2012 | 21.24 | 21.24 | 19.61 | 19.71 | 2,651,678 | -1.32(-6.27%) |
May 15, 2012 | 21.33 | 21.66 | 20.86 | 21.03 | 1,499,725 | -0.41(-1.92%) |
May 14, 2012 | 21.82 | 21.95 | 21.23 | 21.44 | 1,168,755 | -0.63(-2.86%) |
May 11, 2012 | 21.17 | 22.31 | 21.17 | 22.07 | 1,414,797 | +0.51(+2.38%) |
May 10, 2012 | 21.77 | 21.80 | 21.22 | 21.56 | 1,475,261 | +0.00(+0.00%) |
May 09, 2012 | 21.56 | 21.78 | 20.98 | 21.56 | 1,827,926 | -0.52(-2.37%) |
May 08, 2012 | 21.96 | 22.13 | 21.07 | 22.08 | 1,610,578 | +0.15(+0.67%) |
May 07, 2012 | 22.15 | 22.22 | 21.76 | 21.93 | 716,316 | -0.39(-1.76%) |
May 04, 2012 | 23.19 | 23.41 | 22.23 | 22.33 | 965,377 | -0.89(-3.83%) |
May 03, 2012 | 23.65 | 23.91 | 23.07 | 23.22 | 1,210,407 | -0.60(-2.54%) |
May 02, 2012 | 23.27 | 23.84 | 23.09 | 23.82 | 1,296,357 | +0.22(+0.93%) |
May 01, 2012 | 23.36 | 23.83 | 23.28 | 23.60 | 1,154,880 | -0.08(-0.35%) |
Apr 30, 2012 | 24.11 | 24.11 | 23.50 | 23.68 | 1,007,336 | -0.43(-1.79%) |
Apr 27, 2012 | 23.64 | 24.44 | 23.39 | 24.11 | 2,918,399 | +1.19(+5.20%) |
Apr 26, 2012 | 22.20 | 23.09 | 22.07 | 22.92 | 2,267,011 | +0.87(+3.97%) |
Apr 25, 2012 | 22.44 | 22.67 | 21.73 | 22.05 | 2,207,304 | +0.15(+0.70%) |
Apr 24, 2012 | 21.62 | 22.17 | 21.47 | 21.89 | 1,570,198 | +0.43(+1.99%) |
Apr 23, 2012 | 21.08 | 21.55 | 20.67 | 21.47 | 1,442,852 | +0.22(+1.04%) |
Apr 20, 2012 | 22.40 | 22.40 | 21.13 | 21.25 | 3,309,572 | -0.82(-3.74%) |
Apr 19, 2012 | 22.89 | 23.22 | 22.03 | 22.07 | 1,826,988 | -0.85(-3.72%) |
Apr 18, 2012 | 22.60 | 23.11 | 22.32 | 22.92 | 1,230,356 | +0.05(+0.24%) |
Apr 17, 2012 | 22.90 | 23.34 | 22.85 | 22.87 | 1,876,809 | +0.20(+0.89%) |
Apr 16, 2012 | 22.41 | 22.82 | 21.80 | 22.67 | 1,205,528 | +0.54(+2.44%) |
Apr 13, 2012 | 22.45 | 22.64 | 21.94 | 22.13 | 881,375 | -0.60(-2.62%) |
Apr 12, 2012 | 21.93 | 22.78 | 21.90 | 22.72 | 1,989,495 | +0.86(+3.94%) |
Apr 11, 2012 | 21.99 | 22.22 | 21.78 | 21.86 | 2,623,421 | +0.14(+0.63%) |
Apr 10, 2012 | 22.90 | 23.66 | 21.64 | 21.72 | 2,552,116 | -1.33(-5.76%) |
Apr 09, 2012 | 23.36 | 23.50 | 22.61 | 23.05 | 1,449,466 | -0.55(-2.33%) |
Apr 05, 2012 | 23.49 | 23.87 | 23.24 | 23.60 | 1,683,258 | +0.24(+1.02%) |
Apr 04, 2012 | 23.18 | 23.55 | 22.17 | 23.36 | 2,158,580 | +0.09(+0.39%) |
Apr 03, 2012 | 23.72 | 23.92 | 23.03 | 23.27 | 2,099,821 | -0.66(-2.76%) |
Apr 02, 2012 | 24.09 | 24.16 | 23.44 | 23.93 | 1,148,588 | -0.45(-1.84%) |
Mar 30, 2012 | 24.50 | 24.75 | 23.84 | 24.38 | 1,271,791 | +0.00(+0.00%) |
Mar 29, 2012 | 24.42 | 24.54 | 23.53 | 24.38 | 1,184,184 | -0.26(-1.04%) |
Mar 28, 2012 | 24.73 | 24.73 | 24.24 | 24.64 | 884,290 | -0.02(-0.07%) |
Mar 27, 2012 | 24.66 | 25.14 | 24.46 | 24.65 | 788,824 | +0.04(+0.15%) |
Mar 26, 2012 | 24.98 | 25.13 | 24.35 | 24.62 | 1,775,702 | -0.09(-0.37%) |
Mar 23, 2012 | 23.88 | 24.72 | 23.78 | 24.71 | 1,475,750 | +0.64(+2.66%) |
Mar 22, 2012 | 23.72 | 24.13 | 23.27 | 24.07 | 1,484,616 | +0.20(+0.84%) |
Mar 21, 2012 | 23.66 | 24.18 | 23.38 | 23.87 | 841,537 | +0.17(+0.73%) |
Mar 20, 2012 | 23.82 | 23.98 | 23.42 | 23.69 | 884,387 | -0.43(-1.79%) |
Mar 19, 2012 | 24.03 | 24.20 | 23.56 | 24.12 | 1,335,616 | +0.05(+0.23%) |
Mar 16, 2012 | 23.46 | 24.19 | 23.27 | 24.07 | 1,424,333 | +0.60(+2.54%) |
Mar 15, 2012 | 23.57 | 23.87 | 23.26 | 23.47 | 1,078,355 | -0.04(-0.16%) |
Mar 14, 2012 | 23.67 | 24.42 | 23.26 | 23.51 | 3,170,731 | +0.72(+3.18%) |
Mar 13, 2012 | 22.96 | 23.09 | 22.61 | 22.78 | 1,277,666 | +0.27(+1.18%) |
Mar 12, 2012 | 23.33 | 23.64 | 22.47 | 22.52 | 1,548,042 | -0.97(-4.13%) |
Mar 09, 2012 | 23.05 | 23.58 | 22.90 | 23.49 | 2,046,703 | +0.61(+2.68%) |
Mar 08, 2012 | 21.95 | 23.02 | 21.80 | 22.88 | 2,972,771 | +1.37(+6.39%) |
Mar 07, 2012 | 20.79 | 22.14 | 20.66 | 21.50 | 2,247,056 | +0.85(+4.10%) |
Mar 06, 2012 | 20.84 | 20.91 | 20.20 | 20.65 | 2,519,579 | -0.46(-2.19%) |
Mar 05, 2012 | 21.66 | 21.67 | 20.84 | 21.12 | 1,305,100 | -0.49(-2.29%) |
Mar 02, 2012 | 22.16 | 22.61 | 21.53 | 21.61 | 1,303,566 | -0.64(-2.88%) |