Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.54 | 20.60 | 20.18 | 20.39 | 11,928,910 | -0.28(-1.35%) |
May 30, 2012 | 20.90 | 20.93 | 20.49 | 20.67 | 8,838,835 | -0.39(-1.84%) |
May 29, 2012 | 21.24 | 21.53 | 20.95 | 21.05 | 5,862,558 | -0.20(-0.93%) |
May 25, 2012 | 21.05 | 21.32 | 20.93 | 21.25 | 4,739,966 | +0.12(+0.55%) |
May 24, 2012 | 21.33 | 21.34 | 20.88 | 21.13 | 6,201,925 | -0.19(-0.89%) |
May 23, 2012 | 21.28 | 21.38 | 20.96 | 21.32 | 7,761,086 | -0.15(-0.70%) |
May 22, 2012 | 21.64 | 21.91 | 21.27 | 21.47 | 7,976,300 | -0.38(-1.74%) |
May 21, 2012 | 21.20 | 21.96 | 21.01 | 21.85 | 8,072,172 | +0.55(+2.58%) |
May 18, 2012 | 21.34 | 21.51 | 21.04 | 21.30 | 11,696,738 | +0.08(+0.38%) |
May 17, 2012 | 21.65 | 21.72 | 21.18 | 21.22 | 8,618,207 | -0.57(-2.62%) |
May 16, 2012 | 21.36 | 21.99 | 21.22 | 21.79 | 9,012,681 | +0.29(+1.36%) |
May 15, 2012 | 21.28 | 21.94 | 21.09 | 21.50 | 9,372,437 | +0.24(+1.12%) |
May 14, 2012 | 21.17 | 21.44 | 20.89 | 21.26 | 9,424,524 | -0.35(-1.60%) |
May 11, 2012 | 21.54 | 21.83 | 21.32 | 21.61 | 6,573,721 | -0.44(-2.00%) |
May 10, 2012 | 22.44 | 22.64 | 21.40 | 22.05 | 13,053,732 | -0.01(-0.03%) |
May 09, 2012 | 20.24 | 22.33 | 20.18 | 22.06 | 20,609,284 | +1.62(+7.94%) |
May 08, 2012 | 19.75 | 20.64 | 19.52 | 20.43 | 21,507,952 | +0.51(+2.56%) |
May 07, 2012 | 20.43 | 20.74 | 19.86 | 19.93 | 18,054,688 | -0.55(-2.69%) |
May 04, 2012 | 20.94 | 21.11 | 20.45 | 20.48 | 16,027,758 | -0.83(-3.92%) |
May 03, 2012 | 21.68 | 21.71 | 21.08 | 21.31 | 17,372,768 | -0.41(-1.91%) |
May 02, 2012 | 22.13 | 22.18 | 21.47 | 21.72 | 16,627,062 | -0.52(-2.32%) |
May 01, 2012 | 22.91 | 23.15 | 22.12 | 22.24 | 10,132,590 | -0.88(-3.79%) |
Apr 30, 2012 | 23.31 | 23.69 | 23.08 | 23.12 | 6,047,676 | -0.04(-0.18%) |
Apr 27, 2012 | 23.93 | 23.93 | 23.06 | 23.16 | 737,417 | -0.57(-2.40%) |
Apr 26, 2012 | 23.50 | 23.75 | 23.38 | 23.73 | 270,787 | +0.14(+0.58%) |
Apr 25, 2012 | 23.63 | 24.10 | 23.42 | 23.59 | 392,003 | +0.00(+0.00%) |
Apr 24, 2012 | 24.44 | 24.44 | 23.54 | 23.59 | 183,371 | -0.63(-2.61%) |
Apr 23, 2012 | 24.60 | 24.60 | 24.05 | 24.22 | 140,966 | -0.43(-1.76%) |
Apr 20, 2012 | 24.51 | 25.12 | 24.51 | 24.66 | 220,450 | +0.22(+0.89%) |
Apr 19, 2012 | 24.44 | 25.27 | 24.30 | 24.44 | 880,883 | +0.00(+0.00%) |
Apr 18, 2012 | 24.44 | 24.74 | 23.42 | 24.44 | 305,021 | +0.00(+0.00%) |
Apr 17, 2012 | 24.71 | 24.95 | 24.44 | 24.44 | 264,518 | -0.37(-1.50%) |
Apr 16, 2012 | 25.12 | 25.12 | 24.43 | 24.81 | 810,376 | -0.31(-1.22%) |
Apr 13, 2012 | 23.08 | 25.42 | 23.02 | 25.12 | 2,482,195 | +2.04(+8.82%) |