Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.05 | 21.71 | 20.84 | 21.05 | 1,360,404 | +0.03(+0.14%) |
May 30, 2012 | 21.81 | 21.81 | 20.55 | 21.02 | 450,533 | -1.24(-5.57%) |
May 29, 2012 | 21.71 | 22.27 | 21.66 | 22.26 | 220,307 | +0.83(+3.87%) |
May 25, 2012 | 21.11 | 21.50 | 21.00 | 21.43 | 61,655 | +0.33(+1.56%) |
May 24, 2012 | 21.20 | 21.59 | 21.02 | 21.10 | 178,574 | +0.00(+0.00%) |
May 23, 2012 | 21.27 | 21.41 | 20.86 | 21.10 | 314,231 | -0.40(-1.86%) |
May 22, 2012 | 22.06 | 22.37 | 21.25 | 21.50 | 225,364 | -0.47(-2.14%) |
May 21, 2012 | 21.16 | 22.03 | 20.92 | 21.97 | 167,070 | +0.94(+4.47%) |
May 18, 2012 | 21.31 | 21.72 | 20.99 | 21.03 | 337,133 | -0.10(-0.47%) |
May 17, 2012 | 21.28 | 21.68 | 20.99 | 21.13 | 257,351 | -0.11(-0.52%) |
May 16, 2012 | 20.95 | 22.18 | 20.95 | 21.24 | 321,439 | +0.25(+1.19%) |
May 15, 2012 | 22.15 | 22.41 | 20.79 | 20.99 | 471,559 | -1.17(-5.28%) |
May 14, 2012 | 22.73 | 22.76 | 22.15 | 22.16 | 299,119 | -0.94(-4.07%) |
May 11, 2012 | 22.86 | 23.52 | 22.52 | 23.10 | 479,371 | +0.07(+0.30%) |
May 10, 2012 | 22.10 | 23.96 | 21.37 | 23.03 | 1,068,390 | +1.03(+4.68%) |
May 09, 2012 | 22.12 | 22.29 | 21.26 | 22.00 | 510,944 | -0.54(-2.40%) |
May 08, 2012 | 23.13 | 23.40 | 22.11 | 22.54 | 401,809 | -0.76(-3.26%) |
May 07, 2012 | 23.79 | 23.94 | 22.94 | 23.30 | 429,577 | -0.56(-2.35%) |
May 04, 2012 | 24.39 | 24.72 | 23.55 | 23.86 | 359,616 | -0.81(-3.28%) |
May 03, 2012 | 25.55 | 26.09 | 24.57 | 24.67 | 267,751 | -0.84(-3.29%) |
May 02, 2012 | 26.35 | 26.46 | 25.31 | 25.51 | 134,556 | -1.12(-4.21%) |
May 01, 2012 | 26.48 | 26.87 | 26.13 | 26.63 | 286,178 | +0.21(+0.79%) |
Apr 30, 2012 | 25.54 | 26.43 | 25.30 | 26.42 | 138,789 | +0.85(+3.32%) |
Apr 27, 2012 | 25.71 | 26.10 | 25.56 | 25.57 | 132,969 | -0.07(-0.27%) |
Apr 26, 2012 | 25.20 | 26.10 | 25.01 | 25.64 | 232,821 | +0.41(+1.63%) |
Apr 25, 2012 | 24.68 | 25.31 | 24.05 | 25.23 | 169,285 | +0.83(+3.40%) |
Apr 24, 2012 | 24.40 | 24.64 | 23.83 | 24.40 | 60,618 | +0.04(+0.16%) |
Apr 23, 2012 | 24.82 | 24.82 | 23.86 | 24.36 | 255,973 | -0.91(-3.60%) |
Apr 20, 2012 | 24.98 | 25.28 | 24.86 | 25.27 | 223,985 | +0.48(+1.94%) |
Apr 19, 2012 | 24.77 | 25.15 | 24.61 | 24.79 | 354,187 | +0.08(+0.32%) |
Apr 18, 2012 | 25.12 | 25.12 | 24.62 | 24.71 | 224,698 | -0.63(-2.49%) |
Apr 17, 2012 | 24.19 | 25.51 | 23.86 | 25.34 | 362,063 | +1.59(+6.69%) |
Apr 16, 2012 | 23.78 | 23.82 | 23.50 | 23.75 | 188,629 | +0.05(+0.21%) |
Apr 13, 2012 | 23.81 | 24.18 | 23.65 | 23.70 | 175,001 | -0.26(-1.09%) |
Apr 12, 2012 | 23.81 | 24.03 | 23.55 | 23.96 | 271,689 | +0.18(+0.76%) |
Apr 11, 2012 | 24.00 | 24.18 | 23.62 | 23.78 | 370,425 | +0.00(+0.00%) |
Apr 10, 2012 | 23.87 | 24.06 | 23.77 | 23.78 | 567,570 | -0.18(-0.75%) |
Apr 09, 2012 | 23.97 | 24.10 | 23.84 | 23.96 | 388,668 | -0.46(-1.88%) |
Apr 05, 2012 | 24.35 | 24.64 | 24.15 | 24.42 | 548,671 | -0.07(-0.29%) |
Apr 04, 2012 | 24.39 | 25.06 | 24.10 | 24.49 | 818,129 | -0.32(-1.29%) |
Apr 03, 2012 | 23.88 | 24.90 | 23.64 | 24.81 | 484,640 | +0.89(+3.72%) |
Apr 02, 2012 | 23.44 | 24.17 | 22.31 | 23.92 | 648,194 | +0.48(+2.05%) |
Mar 30, 2012 | 22.42 | 23.61 | 22.42 | 23.44 | 1,514,835 | +1.20(+5.40%) |
Mar 29, 2012 | 21.91 | 22.37 | 21.50 | 22.24 | 465,488 | +0.13(+0.59%) |
Mar 28, 2012 | 23.00 | 23.00 | 21.81 | 22.11 | 544,784 | -0.66(-2.90%) |
Mar 27, 2012 | 24.03 | 24.08 | 22.18 | 22.77 | 993,104 | -1.32(-5.48%) |
Mar 26, 2012 | 25.06 | 25.06 | 23.89 | 24.09 | 639,173 | -1.16(-4.59%) |
Mar 23, 2012 | 24.03 | 25.67 | 23.53 | 25.25 | 368,081 | +1.28(+5.34%) |
Mar 22, 2012 | 24.33 | 24.67 | 23.70 | 23.97 | 200,899 | -0.60(-2.44%) |
Mar 21, 2012 | 25.53 | 25.94 | 23.60 | 24.57 | 419,271 | -0.86(-3.38%) |
Mar 20, 2012 | 25.57 | 25.66 | 24.75 | 25.43 | 230,141 | -0.24(-0.93%) |
Mar 19, 2012 | 25.07 | 25.88 | 25.07 | 25.67 | 157,708 | +0.53(+2.11%) |
Mar 16, 2012 | 24.93 | 25.14 | 24.53 | 25.14 | 369,916 | +0.32(+1.29%) |
Mar 15, 2012 | 24.30 | 25.09 | 24.06 | 24.82 | 371,768 | +0.65(+2.69%) |
Mar 14, 2012 | 23.59 | 24.20 | 23.27 | 24.17 | 174,543 | +0.47(+1.98%) |
Mar 13, 2012 | 23.69 | 23.88 | 23.11 | 23.70 | 199,851 | +0.10(+0.42%) |
Mar 12, 2012 | 23.90 | 24.07 | 23.04 | 23.60 | 116,588 | -0.37(-1.54%) |
Mar 09, 2012 | 23.18 | 23.99 | 23.07 | 23.97 | 176,996 | +0.80(+3.45%) |
Mar 08, 2012 | 23.11 | 23.46 | 22.94 | 23.17 | 252,260 | +0.11(+0.48%) |
Mar 07, 2012 | 23.01 | 23.19 | 22.60 | 23.06 | 149,398 | +0.08(+0.35%) |
Mar 06, 2012 | 23.96 | 24.07 | 22.58 | 22.98 | 536,450 | -1.29(-5.32%) |
Mar 05, 2012 | 25.07 | 25.12 | 24.19 | 24.27 | 210,821 | -0.92(-3.65%) |
Mar 02, 2012 | 25.00 | 25.28 | 24.67 | 25.19 | 201,693 | +0.03(+0.12%) |