Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.46 | 22.64 | 22.21 | 22.55 | 83,103 | +0.12(+0.53%) |
May 30, 2012 | 22.57 | 22.57 | 22.37 | 22.43 | 60,740 | -0.72(-3.11%) |
May 29, 2012 | 23.10 | 23.19 | 22.92 | 23.15 | 68,109 | +0.47(+2.07%) |
May 25, 2012 | 22.35 | 22.84 | 22.35 | 22.68 | 854,489 | +0.09(+0.40%) |
May 24, 2012 | 22.68 | 22.74 | 22.45 | 22.59 | 35,068 | -0.21(-0.92%) |
May 23, 2012 | 22.94 | 22.94 | 22.42 | 22.80 | 46,423 | -0.22(-0.96%) |
May 22, 2012 | 23.25 | 23.31 | 22.98 | 23.02 | 254,578 | -0.62(-2.62%) |
May 21, 2012 | 23.37 | 23.64 | 23.36 | 23.64 | 47,371 | +0.33(+1.42%) |
May 18, 2012 | 23.15 | 23.41 | 23.15 | 23.31 | 88,764 | -0.22(-0.93%) |
May 17, 2012 | 23.55 | 23.69 | 23.41 | 23.53 | 111,726 | +0.08(+0.34%) |
May 16, 2012 | 23.43 | 23.64 | 23.38 | 23.45 | 36,894 | -0.06(-0.26%) |
May 15, 2012 | 23.50 | 23.67 | 23.42 | 23.51 | 243,882 | +0.14(+0.60%) |
May 14, 2012 | 23.19 | 23.45 | 23.07 | 23.37 | 47,795 | -0.27(-1.14%) |
May 11, 2012 | 23.30 | 23.75 | 23.30 | 23.64 | 46,938 | +0.49(+2.13%) |
May 10, 2012 | 23.29 | 23.34 | 23.05 | 23.15 | 31,367 | -0.49(-2.09%) |
May 09, 2012 | 23.63 | 23.69 | 23.21 | 23.64 | 46,441 | +0.10(+0.42%) |
May 08, 2012 | 23.71 | 23.84 | 23.34 | 23.54 | 36,053 | -0.77(-3.17%) |
May 07, 2012 | 24.14 | 24.37 | 24.03 | 24.31 | 155,671 | +0.41(+1.72%) |
May 04, 2012 | 24.16 | 24.16 | 23.77 | 23.90 | 23,212 | -0.47(-1.93%) |
May 03, 2012 | 24.39 | 24.54 | 24.29 | 24.37 | 35,669 | -0.13(-0.53%) |
May 02, 2012 | 24.01 | 24.50 | 24.01 | 24.50 | 76,870 | +0.11(+0.45%) |
May 01, 2012 | 24.30 | 24.40 | 24.11 | 24.39 | 47,666 | +0.25(+1.04%) |
Apr 30, 2012 | 24.11 | 24.40 | 24.01 | 24.14 | 39,768 | -0.11(-0.45%) |
Apr 27, 2012 | 24.55 | 24.55 | 24.16 | 24.25 | 31,123 | -0.02(-0.08%) |
Apr 26, 2012 | 23.89 | 24.43 | 23.89 | 24.27 | 78,559 | +0.22(+0.91%) |
Apr 25, 2012 | 23.82 | 24.23 | 23.82 | 24.05 | 30,955 | +0.39(+1.65%) |
Apr 24, 2012 | 23.80 | 23.84 | 23.36 | 23.66 | 115,746 | +0.05(+0.21%) |
Apr 23, 2012 | 23.73 | 23.73 | 23.35 | 23.61 | 244,584 | -0.64(-2.64%) |
Apr 20, 2012 | 23.98 | 24.29 | 23.98 | 24.25 | 121,715 | +0.22(+0.92%) |
Apr 19, 2012 | 24.40 | 24.40 | 23.90 | 24.03 | 205,384 | -0.62(-2.52%) |
Apr 18, 2012 | 24.30 | 24.70 | 24.30 | 24.65 | 1,827,342 | -0.15(-0.60%) |
Apr 17, 2012 | 24.31 | 24.99 | 24.23 | 24.80 | 61,727 | +0.26(+1.06%) |
Apr 16, 2012 | 24.20 | 24.54 | 24.10 | 24.54 | 42,086 | +0.53(+2.21%) |
Apr 13, 2012 | 24.33 | 24.37 | 23.83 | 24.01 | 125,956 | -0.48(-1.96%) |
Apr 12, 2012 | 23.58 | 24.50 | 23.58 | 24.49 | 92,366 | +0.80(+3.38%) |
Apr 11, 2012 | 23.77 | 23.85 | 23.45 | 23.69 | 120,703 | +0.43(+1.85%) |
Apr 10, 2012 | 23.61 | 23.73 | 23.21 | 23.26 | 87,751 | -0.59(-2.47%) |
Apr 09, 2012 | 23.38 | 23.93 | 23.38 | 23.85 | 51,830 | +0.07(+0.29%) |
Apr 05, 2012 | 23.90 | 23.91 | 23.72 | 23.78 | 77,144 | -0.33(-1.37%) |
Apr 04, 2012 | 23.96 | 24.11 | 23.87 | 24.11 | 67,534 | -0.41(-1.67%) |
Apr 03, 2012 | 24.60 | 24.74 | 24.33 | 24.52 | 169,573 | -0.26(-1.05%) |
Apr 02, 2012 | 24.54 | 24.83 | 24.54 | 24.78 | 29,697 | +0.15(+0.61%) |
Mar 30, 2012 | 24.41 | 24.65 | 24.41 | 24.63 | 41,030 | +0.65(+2.71%) |
Mar 29, 2012 | 23.79 | 24.01 | 23.77 | 23.98 | 24,408 | +0.33(+1.40%) |
Mar 28, 2012 | 23.89 | 23.94 | 23.53 | 23.65 | 24,834 | -0.12(-0.50%) |
Mar 27, 2012 | 23.78 | 23.84 | 23.65 | 23.77 | 57,954 | -0.05(-0.21%) |
Mar 26, 2012 | 23.69 | 23.88 | 23.66 | 23.82 | 34,488 | +0.36(+1.53%) |
Mar 23, 2012 | 23.37 | 23.49 | 23.18 | 23.46 | 23,691 | +0.04(+0.17%) |
Mar 22, 2012 | 23.33 | 23.46 | 23.26 | 23.42 | 35,788 | +0.00(+0.00%) |
Mar 21, 2012 | 23.51 | 23.51 | 23.35 | 23.42 | 23,551 | -0.02(-0.09%) |
Mar 20, 2012 | 23.40 | 23.47 | 23.31 | 23.44 | 33,397 | -0.07(-0.30%) |
Mar 19, 2012 | 23.40 | 23.59 | 23.36 | 23.51 | 16,479 | +0.02(+0.09%) |
Mar 16, 2012 | 23.51 | 23.57 | 23.45 | 23.49 | 27,668 | +0.14(+0.60%) |
Mar 15, 2012 | 23.38 | 23.45 | 23.31 | 23.35 | 22,774 | +0.14(+0.60%) |
Mar 14, 2012 | 23.50 | 23.50 | 23.21 | 23.21 | 25,892 | -0.38(-1.61%) |
Mar 13, 2012 | 23.37 | 23.59 | 23.33 | 23.59 | 26,716 | +0.16(+0.68%) |
Mar 12, 2012 | 23.25 | 23.48 | 23.23 | 23.43 | 16,799 | +0.33(+1.43%) |
Mar 09, 2012 | 23.29 | 23.29 | 23.09 | 23.10 | 19,902 | -0.45(-1.91%) |
Mar 08, 2012 | 23.27 | 23.60 | 23.25 | 23.55 | 18,849 | +0.77(+3.38%) |
Mar 07, 2012 | 22.66 | 22.90 | 22.63 | 22.78 | 258,717 | +0.35(+1.56%) |
Mar 06, 2012 | 22.80 | 22.81 | 22.38 | 22.43 | 671,225 | -0.99(-4.23%) |
Mar 05, 2012 | 23.31 | 23.46 | 23.15 | 23.42 | 105,396 | +0.29(+1.25%) |
Mar 02, 2012 | 23.14 | 23.15 | 23.04 | 23.13 | 39,289 | -0.16(-0.69%) |