Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 19.85 | 19.85 | 19.01 | 19.35 | 1,286,823 | -0.38(-1.95%) |
May 30, 2012 | 20.13 | 20.13 | 19.66 | 19.74 | 1,008,192 | -0.66(-3.24%) |
May 29, 2012 | 20.26 | 20.68 | 20.14 | 20.40 | 1,672,919 | +0.38(+1.88%) |
May 25, 2012 | 19.62 | 20.11 | 19.48 | 20.02 | 1,878,492 | +0.54(+2.78%) |
May 24, 2012 | 19.99 | 20.09 | 19.44 | 19.48 | 1,936,315 | -0.51(-2.57%) |
May 23, 2012 | 19.08 | 20.01 | 18.95 | 19.99 | 1,128,105 | +0.62(+3.22%) |
May 22, 2012 | 19.42 | 19.69 | 19.17 | 19.37 | 1,056,220 | +0.05(+0.24%) |
May 21, 2012 | 18.13 | 19.47 | 18.11 | 19.33 | 2,056,269 | +1.31(+7.28%) |
May 18, 2012 | 18.78 | 18.90 | 17.94 | 18.01 | 2,472,576 | -0.74(-3.96%) |
May 17, 2012 | 19.58 | 19.87 | 18.66 | 18.76 | 2,133,733 | -0.96(-4.88%) |
May 16, 2012 | 21.25 | 21.25 | 19.62 | 19.72 | 2,649,868 | -1.32(-6.27%) |
May 15, 2012 | 21.34 | 21.67 | 20.88 | 21.04 | 1,498,702 | -0.41(-1.92%) |
May 14, 2012 | 21.84 | 21.97 | 21.25 | 21.45 | 1,167,958 | -0.63(-2.86%) |
May 11, 2012 | 21.19 | 22.32 | 21.19 | 22.09 | 1,413,832 | +0.51(+2.38%) |
May 10, 2012 | 21.78 | 21.82 | 21.23 | 21.57 | 1,474,254 | +0.00(+0.00%) |
May 09, 2012 | 21.57 | 21.79 | 20.99 | 21.57 | 1,826,678 | -0.52(-2.37%) |
May 08, 2012 | 21.98 | 22.15 | 21.09 | 22.09 | 1,609,479 | +0.15(+0.67%) |
May 07, 2012 | 22.17 | 22.23 | 21.77 | 21.95 | 715,827 | -0.39(-1.76%) |
May 04, 2012 | 23.20 | 23.42 | 22.25 | 22.34 | 964,718 | -0.89(-3.83%) |
May 03, 2012 | 23.66 | 23.93 | 23.08 | 23.23 | 1,209,581 | -0.61(-2.54%) |
May 02, 2012 | 23.29 | 23.85 | 23.10 | 23.84 | 1,295,473 | +0.22(+0.93%) |
May 01, 2012 | 23.38 | 23.85 | 23.30 | 23.62 | 1,154,092 | -0.08(-0.35%) |
Apr 30, 2012 | 24.13 | 24.13 | 23.52 | 23.70 | 1,006,648 | -0.43(-1.79%) |
Apr 27, 2012 | 23.65 | 24.46 | 23.41 | 24.13 | 2,916,407 | +1.19(+5.20%) |
Apr 26, 2012 | 22.21 | 23.10 | 22.09 | 22.94 | 2,265,464 | +0.88(+3.97%) |
Apr 25, 2012 | 22.45 | 22.69 | 21.75 | 22.06 | 2,205,797 | +0.15(+0.70%) |
Apr 24, 2012 | 21.64 | 22.19 | 21.48 | 21.91 | 1,569,126 | +0.43(+1.99%) |
Apr 23, 2012 | 21.10 | 21.56 | 20.68 | 21.48 | 1,441,867 | +0.22(+1.03%) |
Apr 20, 2012 | 22.42 | 22.42 | 21.15 | 21.26 | 3,307,313 | -0.83(-3.74%) |
Apr 19, 2012 | 22.90 | 23.23 | 22.05 | 22.09 | 1,825,741 | -0.85(-3.72%) |
Apr 18, 2012 | 22.62 | 23.13 | 22.33 | 22.94 | 1,229,517 | +0.05(+0.24%) |
Apr 17, 2012 | 22.92 | 23.36 | 22.86 | 22.88 | 1,875,528 | +0.20(+0.89%) |
Apr 16, 2012 | 22.42 | 22.84 | 21.82 | 22.68 | 1,204,705 | +0.54(+2.44%) |
Apr 13, 2012 | 22.46 | 22.65 | 21.96 | 22.14 | 880,774 | -0.60(-2.62%) |
Apr 12, 2012 | 21.95 | 22.79 | 21.91 | 22.74 | 1,988,137 | +0.86(+3.94%) |
Apr 11, 2012 | 22.00 | 22.23 | 21.79 | 21.87 | 2,621,630 | +0.14(+0.63%) |
Apr 10, 2012 | 22.92 | 23.68 | 21.65 | 21.74 | 2,550,374 | -1.33(-5.76%) |
Apr 09, 2012 | 23.38 | 23.52 | 22.63 | 23.07 | 1,448,477 | -0.55(-2.33%) |
Apr 05, 2012 | 23.51 | 23.88 | 23.26 | 23.62 | 1,682,109 | +0.24(+1.02%) |
Apr 04, 2012 | 23.19 | 23.56 | 22.19 | 23.38 | 2,157,107 | +0.09(+0.39%) |
Apr 03, 2012 | 23.74 | 23.94 | 23.05 | 23.29 | 2,098,387 | -0.66(-2.76%) |
Apr 02, 2012 | 24.11 | 24.18 | 23.46 | 23.95 | 1,147,804 | -0.45(-1.84%) |
Mar 30, 2012 | 24.51 | 24.77 | 23.85 | 24.40 | 1,270,923 | +0.00(+0.00%) |
Mar 29, 2012 | 24.43 | 24.56 | 23.54 | 24.40 | 1,183,376 | -0.26(-1.04%) |
Mar 28, 2012 | 24.74 | 24.74 | 24.26 | 24.65 | 883,686 | -0.02(-0.07%) |
Mar 27, 2012 | 24.68 | 25.16 | 24.48 | 24.67 | 788,286 | +0.04(+0.15%) |
Mar 26, 2012 | 25.00 | 25.15 | 24.37 | 24.63 | 1,774,490 | -0.09(-0.37%) |
Mar 23, 2012 | 23.90 | 24.73 | 23.80 | 24.73 | 1,474,743 | +0.64(+2.66%) |
Mar 22, 2012 | 23.74 | 24.15 | 23.29 | 24.08 | 1,483,603 | +0.20(+0.84%) |
Mar 21, 2012 | 23.67 | 24.19 | 23.40 | 23.88 | 840,963 | +0.17(+0.73%) |
Mar 20, 2012 | 23.84 | 23.99 | 23.43 | 23.71 | 883,783 | -0.43(-1.79%) |
Mar 19, 2012 | 24.05 | 24.21 | 23.58 | 24.14 | 1,334,705 | +0.05(+0.23%) |
Mar 16, 2012 | 23.48 | 24.20 | 23.29 | 24.08 | 1,423,361 | +0.60(+2.54%) |
Mar 15, 2012 | 23.59 | 23.89 | 23.28 | 23.49 | 1,077,618 | -0.04(-0.16%) |
Mar 14, 2012 | 23.69 | 24.43 | 23.28 | 23.52 | 3,168,567 | +0.72(+3.18%) |
Mar 13, 2012 | 22.97 | 23.10 | 22.63 | 22.80 | 1,276,794 | +0.27(+1.18%) |
Mar 12, 2012 | 23.35 | 23.65 | 22.49 | 22.53 | 1,546,986 | -0.97(-4.13%) |
Mar 09, 2012 | 23.07 | 23.60 | 22.92 | 23.51 | 2,045,306 | +0.61(+2.68%) |
Mar 08, 2012 | 21.97 | 23.04 | 21.81 | 22.89 | 2,970,742 | +1.38(+6.39%) |
Mar 07, 2012 | 20.80 | 22.16 | 20.67 | 21.52 | 2,245,522 | +0.85(+4.10%) |
Mar 06, 2012 | 20.86 | 20.92 | 20.21 | 20.67 | 2,517,859 | -0.46(-2.19%) |
Mar 05, 2012 | 21.67 | 21.68 | 20.86 | 21.13 | 1,304,210 | -0.50(-2.29%) |
Mar 02, 2012 | 22.18 | 22.63 | 21.54 | 21.63 | 1,302,676 | -0.64(-2.88%) |