Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.15 | 20.63 | 20.07 | 20.11 | 25,917 | -0.27(-1.31%) |
May 30, 2012 | 20.25 | 20.74 | 20.25 | 20.38 | 1,405 | -0.14(-0.68%) |
May 29, 2012 | 20.84 | 20.84 | 20.51 | 20.52 | 6,837 | -0.34(-1.63%) |
May 25, 2012 | 20.75 | 20.91 | 20.66 | 20.86 | 7,557 | +0.01(+0.05%) |
May 24, 2012 | 20.51 | 20.85 | 20.51 | 20.85 | 968 | +0.05(+0.24%) |
May 23, 2012 | 20.63 | 20.80 | 20.58 | 20.80 | 14,738 | -0.10(-0.48%) |
May 22, 2012 | 21.23 | 21.24 | 20.88 | 20.90 | 23,566 | -0.15(-0.72%) |
May 21, 2012 | 21.40 | 21.40 | 20.79 | 21.05 | 15,631 | -0.07(-0.32%) |
May 18, 2012 | 21.09 | 21.13 | 21.05 | 21.12 | 11,593 | +0.01(+0.05%) |
May 17, 2012 | 20.53 | 21.11 | 20.53 | 21.11 | 31,216 | +0.06(+0.29%) |
May 16, 2012 | 21.03 | 21.05 | 20.98 | 21.05 | 23,828 | -0.01(-0.05%) |
May 15, 2012 | 21.53 | 21.53 | 20.96 | 21.06 | 10,424 | +0.06(+0.28%) |
May 14, 2012 | 21.03 | 21.09 | 20.95 | 21.00 | 11,616 | -0.34(-1.59%) |
May 11, 2012 | 21.21 | 21.37 | 21.21 | 21.34 | 29,072 | -0.03(-0.14%) |
May 10, 2012 | 21.59 | 21.59 | 21.34 | 21.37 | 14,406 | -0.15(-0.69%) |
May 09, 2012 | 21.50 | 21.57 | 21.40 | 21.52 | 49,138 | -0.00(-0.00%) |
May 08, 2012 | 21.69 | 21.69 | 21.49 | 21.52 | 41,352 | -0.17(-0.78%) |
May 07, 2012 | 21.60 | 21.76 | 21.54 | 21.69 | 67,129 | -0.04(-0.19%) |
May 04, 2012 | 21.88 | 21.88 | 21.64 | 21.73 | 6,243 | -0.22(-1.00%) |
May 03, 2012 | 21.99 | 22.00 | 21.93 | 21.95 | 38,442 | -0.15(-0.66%) |
May 02, 2012 | 22.23 | 22.23 | 22.10 | 22.10 | 2,025 | -0.32(-1.44%) |
May 01, 2012 | 22.45 | 22.45 | 22.41 | 22.42 | 6,003 | +0.03(+0.13%) |
Apr 30, 2012 | 22.25 | 22.41 | 22.20 | 22.39 | 26,203 | +0.01(+0.05%) |
Apr 27, 2012 | 22.49 | 22.49 | 22.32 | 22.38 | 1,675 | +0.13(+0.58%) |
Apr 26, 2012 | 22.24 | 22.27 | 22.21 | 22.25 | 9,211 | +0.09(+0.41%) |
Apr 25, 2012 | 21.95 | 22.20 | 21.95 | 22.16 | 8,847 | +0.14(+0.62%) |
Apr 24, 2012 | 22.08 | 22.08 | 22.02 | 22.02 | 57,897 | -0.01(-0.03%) |
Apr 23, 2012 | 21.90 | 22.03 | 21.90 | 22.03 | 22,912 | -0.08(-0.36%) |
Apr 20, 2012 | 22.14 | 22.14 | 22.11 | 22.11 | 469 | +0.14(+0.64%) |
Apr 19, 2012 | 21.74 | 22.03 | 21.74 | 21.97 | 7,384 | +0.05(+0.24%) |
Apr 18, 2012 | 21.97 | 22.12 | 21.84 | 21.92 | 12,762 | -0.20(-0.91%) |
Apr 17, 2012 | 22.06 | 22.14 | 22.06 | 22.12 | 2,154 | +0.05(+0.23%) |
Apr 16, 2012 | 22.20 | 22.20 | 22.00 | 22.07 | 21,388 | -0.17(-0.76%) |
Apr 13, 2012 | 22.39 | 22.39 | 22.20 | 22.24 | 2,848 | -0.31(-1.38%) |
Apr 12, 2012 | 22.25 | 22.55 | 22.25 | 22.55 | 3,012 | +0.27(+1.21%) |
Apr 11, 2012 | 22.25 | 22.28 | 22.25 | 22.28 | 596 | +0.13(+0.59%) |
Apr 10, 2012 | 22.25 | 22.26 | 22.15 | 22.15 | 2,048 | -0.33(-1.47%) |
Apr 09, 2012 | 22.32 | 22.88 | 22.32 | 22.48 | 67,378 | -0.14(-0.60%) |
Apr 05, 2012 | 23.12 | 23.12 | 22.49 | 22.62 | 3,192 | +0.01(+0.03%) |
Apr 04, 2012 | 22.92 | 22.64 | 22.49 | 22.61 | 12,386 | -0.21(-0.92%) |
Apr 03, 2012 | 22.86 | 22.93 | 22.80 | 22.82 | 3,264 | -0.12(-0.53%) |
Apr 02, 2012 | 22.70 | 22.94 | 22.70 | 22.94 | 7,953 | +0.26(+1.15%) |
Mar 30, 2012 | 22.83 | 23.00 | 22.54 | 22.68 | 8,424 | +0.32(+1.45%) |
Mar 29, 2012 | 22.60 | 22.60 | 22.32 | 22.36 | 10,391 | -0.31(-1.38%) |
Mar 28, 2012 | 22.73 | 22.73 | 22.64 | 22.67 | 12,080 | -0.24(-1.05%) |
Mar 27, 2012 | 22.99 | 23.00 | 22.77 | 22.91 | 8,167 | -0.08(-0.35%) |
Mar 26, 2012 | 23.04 | 23.05 | 22.97 | 22.99 | 11,253 | +0.10(+0.44%) |
Mar 23, 2012 | 22.89 | 22.97 | 22.72 | 22.89 | 6,199 | +0.20(+0.88%) |
Mar 22, 2012 | 22.90 | 22.91 | 22.64 | 22.69 | 5,542 | -0.24(-1.05%) |
Mar 21, 2012 | 22.99 | 23.01 | 22.92 | 22.93 | 12,490 | -0.03(-0.13%) |
Mar 20, 2012 | 23.11 | 23.11 | 22.91 | 22.96 | 23,400 | -0.27(-1.16%) |
Mar 19, 2012 | 23.23 | 23.29 | 23.18 | 23.23 | 6,380 | -0.04(-0.17%) |
Mar 16, 2012 | 23.17 | 23.27 | 23.15 | 23.27 | 14,750 | +0.15(+0.65%) |
Mar 15, 2012 | 23.14 | 23.14 | 23.08 | 23.12 | 20,465 | +0.19(+0.83%) |
Mar 14, 2012 | 23.08 | 23.08 | 22.93 | 22.93 | 15,455 | -0.23(-1.01%) |
Mar 13, 2012 | 23.05 | 23.20 | 23.05 | 23.16 | 7,465 | +0.18(+0.77%) |
Mar 12, 2012 | 22.96 | 23.00 | 22.91 | 22.99 | 16,482 | -0.05(-0.23%) |
Mar 09, 2012 | 23.06 | 23.07 | 23.04 | 23.04 | 9,300 | +0.11(+0.48%) |
Mar 08, 2012 | 22.92 | 22.94 | 22.85 | 22.93 | 22,897 | +0.17(+0.73%) |
Mar 07, 2012 | 22.79 | 22.79 | 22.72 | 22.76 | 4,713 | +0.00(+0.02%) |
Mar 06, 2012 | 22.72 | 22.88 | 22.71 | 22.76 | 38,678 | -0.42(-1.81%) |
Mar 05, 2012 | 23.25 | 23.25 | 23.12 | 23.18 | 77,115 | -0.10(-0.43%) |
Mar 02, 2012 | 23.50 | 23.50 | 23.19 | 23.28 | 81,374 | -0.22(-0.94%) |