Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.94 | 23.39 | 22.84 | 23.22 | 206,275 | +0.24(+1.03%) |
May 30, 2012 | 23.17 | 23.20 | 22.92 | 22.98 | 100,947 | -0.42(-1.80%) |
May 29, 2012 | 23.11 | 23.48 | 23.11 | 23.40 | 128,384 | +0.37(+1.62%) |
May 25, 2012 | 23.08 | 23.26 | 23.03 | 23.03 | 112,529 | -0.08(-0.34%) |
May 24, 2012 | 23.03 | 23.12 | 22.80 | 23.11 | 112,514 | +0.10(+0.45%) |
May 23, 2012 | 22.98 | 23.07 | 22.63 | 23.00 | 109,345 | -0.20(-0.85%) |
May 22, 2012 | 23.01 | 23.41 | 22.95 | 23.20 | 200,745 | +0.23(+1.00%) |
May 21, 2012 | 22.61 | 23.06 | 22.57 | 22.97 | 124,693 | +0.40(+1.76%) |
May 18, 2012 | 22.95 | 22.95 | 22.53 | 22.57 | 163,309 | -0.26(-1.15%) |
May 17, 2012 | 23.32 | 23.37 | 22.83 | 22.84 | 161,602 | -0.52(-2.24%) |
May 16, 2012 | 23.80 | 23.84 | 23.34 | 23.36 | 121,712 | -0.28(-1.17%) |
May 15, 2012 | 23.75 | 23.80 | 23.60 | 23.64 | 154,224 | -0.17(-0.73%) |
May 14, 2012 | 23.91 | 23.99 | 23.66 | 23.81 | 311,054 | -0.38(-1.57%) |
May 11, 2012 | 24.14 | 24.40 | 24.01 | 24.19 | 126,756 | -0.18(-0.75%) |
May 10, 2012 | 24.60 | 24.60 | 24.17 | 24.37 | 177,768 | -0.07(-0.29%) |
May 09, 2012 | 24.46 | 24.60 | 24.17 | 24.44 | 246,444 | -0.29(-1.15%) |
May 08, 2012 | 22.96 | 24.75 | 22.96 | 24.73 | 353,610 | +1.50(+6.45%) |
May 07, 2012 | 23.06 | 23.40 | 22.88 | 23.23 | 159,156 | +0.10(+0.45%) |
May 04, 2012 | 23.29 | 23.35 | 23.05 | 23.13 | 161,082 | -0.32(-1.35%) |
May 03, 2012 | 23.55 | 23.68 | 23.36 | 23.45 | 128,107 | -0.16(-0.67%) |
May 02, 2012 | 23.83 | 23.83 | 23.53 | 23.60 | 155,680 | -0.41(-1.72%) |
May 01, 2012 | 23.81 | 24.33 | 23.78 | 24.02 | 97,965 | +0.25(+1.03%) |
Apr 30, 2012 | 23.91 | 23.97 | 23.68 | 23.77 | 123,603 | -0.19(-0.79%) |
Apr 27, 2012 | 24.02 | 24.13 | 23.78 | 23.96 | 138,622 | -0.03(-0.13%) |
Apr 26, 2012 | 23.73 | 24.08 | 23.52 | 23.99 | 211,169 | +0.22(+0.93%) |
Apr 25, 2012 | 23.60 | 23.83 | 23.49 | 23.77 | 122,378 | +0.42(+1.80%) |
Apr 24, 2012 | 23.17 | 23.53 | 23.14 | 23.35 | 233,490 | +0.15(+0.65%) |
Apr 23, 2012 | 23.18 | 23.30 | 22.96 | 23.20 | 228,622 | -0.24(-1.01%) |
Apr 20, 2012 | 23.53 | 23.62 | 23.40 | 23.44 | 225,935 | +0.06(+0.27%) |
Apr 19, 2012 | 23.27 | 23.48 | 23.13 | 23.37 | 259,618 | +0.14(+0.61%) |
Apr 18, 2012 | 23.39 | 23.39 | 23.04 | 23.23 | 319,511 | -0.34(-1.45%) |
Apr 17, 2012 | 23.45 | 23.74 | 23.34 | 23.57 | 230,121 | +0.28(+1.19%) |
Apr 16, 2012 | 23.24 | 23.38 | 23.07 | 23.30 | 258,567 | +0.25(+1.07%) |
Apr 13, 2012 | 23.56 | 23.56 | 23.03 | 23.05 | 239,148 | -0.59(-2.51%) |
Apr 12, 2012 | 23.51 | 23.65 | 23.18 | 23.64 | 196,193 | +0.10(+0.40%) |
Apr 11, 2012 | 23.37 | 23.59 | 23.26 | 23.55 | 178,876 | +0.39(+1.68%) |
Apr 10, 2012 | 23.46 | 23.60 | 23.14 | 23.16 | 274,575 | -0.37(-1.58%) |
Apr 09, 2012 | 23.70 | 23.70 | 23.22 | 23.53 | 306,534 | -0.32(-1.33%) |
Apr 05, 2012 | 23.91 | 24.00 | 23.77 | 23.85 | 92,698 | -0.09(-0.36%) |
Apr 04, 2012 | 23.79 | 24.08 | 23.58 | 23.94 | 165,848 | -0.09(-0.36%) |
Apr 03, 2012 | 23.86 | 24.04 | 23.60 | 24.02 | 226,840 | +0.13(+0.56%) |
Apr 02, 2012 | 23.92 | 24.10 | 23.85 | 23.89 | 243,347 | -0.11(-0.46%) |
Mar 30, 2012 | 24.20 | 24.30 | 23.95 | 24.00 | 110,454 | -0.02(-0.07%) |
Mar 29, 2012 | 24.09 | 24.14 | 23.88 | 24.02 | 99,643 | -0.26(-1.08%) |
Mar 28, 2012 | 24.15 | 24.42 | 24.04 | 24.28 | 120,974 | +0.08(+0.33%) |
Mar 27, 2012 | 24.50 | 24.55 | 24.19 | 24.20 | 119,075 | -0.36(-1.45%) |
Mar 26, 2012 | 24.18 | 24.56 | 24.18 | 24.56 | 213,154 | +0.45(+1.87%) |
Mar 23, 2012 | 23.76 | 24.15 | 23.71 | 24.10 | 96,373 | +0.32(+1.37%) |
Mar 22, 2012 | 23.78 | 23.96 | 23.68 | 23.78 | 175,565 | -0.12(-0.50%) |
Mar 21, 2012 | 24.06 | 24.09 | 23.81 | 23.90 | 150,665 | -0.17(-0.69%) |
Mar 20, 2012 | 23.72 | 24.13 | 23.72 | 24.06 | 120,917 | +0.19(+0.80%) |
Mar 19, 2012 | 23.80 | 24.06 | 23.72 | 23.87 | 212,566 | -0.01(-0.03%) |
Mar 16, 2012 | 23.97 | 24.03 | 23.83 | 23.88 | 211,969 | -0.09(-0.36%) |
Mar 15, 2012 | 23.80 | 24.06 | 23.65 | 23.97 | 161,744 | +0.16(+0.67%) |
Mar 14, 2012 | 24.06 | 24.09 | 23.77 | 23.81 | 134,848 | -0.23(-0.96%) |
Mar 13, 2012 | 23.33 | 24.05 | 23.30 | 24.04 | 187,729 | +0.82(+3.55%) |
Mar 12, 2012 | 23.18 | 23.33 | 23.07 | 23.22 | 89,491 | +0.02(+0.10%) |
Mar 09, 2012 | 22.80 | 23.23 | 22.79 | 23.19 | 157,914 | +0.40(+1.74%) |
Mar 08, 2012 | 23.14 | 23.14 | 22.60 | 22.80 | 120,104 | +0.13(+0.59%) |
Mar 07, 2012 | 22.61 | 22.84 | 22.57 | 22.66 | 209,302 | +0.11(+0.49%) |
Mar 06, 2012 | 22.65 | 22.80 | 22.53 | 22.55 | 163,962 | -0.38(-1.66%) |
Mar 05, 2012 | 22.54 | 22.99 | 22.53 | 22.93 | 139,578 | +0.29(+1.30%) |
Mar 02, 2012 | 22.76 | 22.86 | 22.58 | 22.64 | 147,353 | -0.20(-0.87%) |