Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.30 | 20.46 | 20.10 | 20.24 | 29,249 | -0.14(-0.69%) |
May 30, 2012 | 20.64 | 20.85 | 20.27 | 20.38 | 13,313 | -0.60(-2.86%) |
May 29, 2012 | 21.02 | 21.19 | 20.78 | 20.98 | 31,258 | +0.28(+1.35%) |
May 25, 2012 | 20.39 | 20.93 | 20.33 | 20.70 | 11,081 | +0.37(+1.82%) |
May 24, 2012 | 20.14 | 20.75 | 20.14 | 20.33 | 27,412 | +0.12(+0.59%) |
May 23, 2012 | 20.20 | 20.39 | 19.71 | 20.21 | 40,906 | -0.04(-0.20%) |
May 22, 2012 | 19.72 | 20.79 | 19.64 | 20.25 | 42,613 | +0.72(+3.69%) |
May 21, 2012 | 18.38 | 19.74 | 18.29 | 19.53 | 23,273 | +1.37(+7.54%) |
May 18, 2012 | 19.04 | 19.18 | 18.01 | 18.16 | 62,003 | -0.84(-4.42%) |
May 17, 2012 | 19.79 | 19.84 | 19.00 | 19.00 | 32,672 | -0.91(-4.58%) |
May 16, 2012 | 20.05 | 20.14 | 19.58 | 19.91 | 61,264 | -0.12(-0.58%) |
May 15, 2012 | 20.00 | 20.09 | 19.85 | 20.03 | 41,532 | +0.10(+0.50%) |
May 14, 2012 | 20.59 | 20.59 | 19.85 | 19.93 | 25,324 | -0.88(-4.23%) |
May 11, 2012 | 21.20 | 21.20 | 20.75 | 20.81 | 31,016 | -0.39(-1.84%) |
May 10, 2012 | 21.16 | 21.25 | 21.06 | 21.20 | 19,995 | +0.19(+0.90%) |
May 09, 2012 | 21.05 | 21.09 | 20.88 | 21.01 | 10,017 | -0.14(-0.66%) |
May 08, 2012 | 21.07 | 21.23 | 21.07 | 21.15 | 18,592 | +0.00(+0.00%) |
May 07, 2012 | 21.11 | 21.20 | 21.09 | 21.15 | 14,012 | -0.06(-0.27%) |
May 04, 2012 | 21.14 | 21.28 | 21.10 | 21.21 | 22,623 | +0.09(+0.42%) |
May 03, 2012 | 20.98 | 21.18 | 20.98 | 21.12 | 12,742 | +0.22(+1.05%) |
May 02, 2012 | 20.88 | 21.00 | 20.78 | 20.90 | 7,562 | -0.09(-0.42%) |
May 01, 2012 | 20.82 | 21.08 | 20.82 | 20.99 | 12,217 | +0.11(+0.52%) |
Apr 30, 2012 | 21.00 | 21.00 | 20.83 | 20.88 | 16,070 | -0.05(-0.24%) |
Apr 27, 2012 | 20.86 | 21.00 | 20.86 | 20.93 | 9,791 | +0.07(+0.34%) |
Apr 26, 2012 | 21.17 | 21.17 | 20.86 | 20.86 | 32,033 | -0.29(-1.37%) |
Apr 25, 2012 | 21.34 | 21.34 | 21.11 | 21.15 | 27,520 | -0.08(-0.38%) |
Apr 24, 2012 | 21.30 | 21.34 | 21.10 | 21.23 | 16,453 | -0.12(-0.56%) |
Apr 23, 2012 | 21.69 | 21.69 | 21.06 | 21.35 | 25,627 | -0.40(-1.84%) |
Apr 20, 2012 | 21.93 | 21.93 | 21.61 | 21.75 | 23,658 | -0.05(-0.23%) |
Apr 19, 2012 | 21.62 | 21.88 | 21.62 | 21.80 | 14,386 | +0.18(+0.83%) |
Apr 18, 2012 | 21.67 | 21.68 | 21.62 | 21.62 | 7,373 | +0.02(+0.09%) |
Apr 17, 2012 | 21.78 | 21.78 | 21.55 | 21.60 | 24,969 | -0.04(-0.18%) |
Apr 16, 2012 | 21.64 | 21.78 | 21.56 | 21.64 | 9,821 | +0.10(+0.46%) |
Apr 13, 2012 | 21.86 | 21.93 | 21.42 | 21.54 | 58,788 | -0.60(-2.71%) |
Apr 12, 2012 | 21.82 | 22.25 | 21.72 | 22.14 | 50,957 | +0.42(+1.93%) |
Apr 11, 2012 | 21.90 | 21.90 | 21.56 | 21.72 | 10,292 | -0.16(-0.73%) |
Apr 10, 2012 | 21.93 | 21.99 | 21.52 | 21.88 | 60,777 | -0.06(-0.27%) |
Apr 09, 2012 | 21.77 | 21.94 | 21.68 | 21.94 | 7,331 | -0.04(-0.18%) |
Apr 05, 2012 | 21.96 | 22.00 | 21.83 | 21.98 | 16,478 | +0.03(+0.14%) |
Apr 04, 2012 | 22.00 | 22.00 | 21.75 | 21.95 | 11,413 | -0.11(-0.50%) |
Apr 03, 2012 | 21.85 | 22.20 | 21.71 | 22.06 | 25,890 | +0.05(+0.23%) |
Apr 02, 2012 | 21.85 | 22.04 | 21.80 | 22.01 | 10,732 | +0.16(+0.73%) |
Mar 30, 2012 | 22.01 | 22.01 | 21.83 | 21.85 | 14,700 | -0.10(-0.46%) |
Mar 29, 2012 | 22.14 | 22.44 | 21.90 | 21.95 | 20,904 | -0.17(-0.77%) |
Mar 28, 2012 | 21.70 | 22.12 | 21.70 | 22.12 | 16,731 | +0.35(+1.59%) |
Mar 27, 2012 | 21.70 | 21.88 | 21.66 | 21.77 | 13,866 | +0.16(+0.76%) |
Mar 26, 2012 | 21.42 | 21.89 | 21.37 | 21.61 | 20,809 | +0.23(+1.08%) |
Mar 23, 2012 | 21.28 | 21.50 | 21.21 | 21.38 | 23,295 | +0.15(+0.71%) |
Mar 22, 2012 | 21.25 | 21.32 | 21.13 | 21.23 | 21,433 | -0.19(-0.89%) |
Mar 21, 2012 | 21.50 | 21.54 | 21.32 | 21.42 | 13,926 | -0.08(-0.37%) |
Mar 20, 2012 | 21.59 | 21.59 | 21.33 | 21.50 | 33,103 | -0.02(-0.09%) |
Mar 19, 2012 | 21.41 | 21.55 | 21.32 | 21.52 | 18,481 | +0.19(+0.89%) |
Mar 16, 2012 | 21.11 | 21.46 | 21.06 | 21.33 | 13,790 | +0.24(+1.14%) |
Mar 15, 2012 | 20.98 | 21.09 | 20.76 | 21.09 | 23,206 | +0.02(+0.09%) |
Mar 14, 2012 | 21.09 | 21.14 | 20.99 | 21.07 | 13,836 | -0.04(-0.19%) |
Mar 13, 2012 | 20.98 | 21.25 | 20.85 | 21.11 | 96,899 | +0.11(+0.52%) |
Mar 12, 2012 | 20.94 | 21.00 | 20.75 | 21.00 | 39,786 | +0.11(+0.53%) |
Mar 09, 2012 | 20.77 | 20.89 | 20.75 | 20.89 | 31,589 | +0.12(+0.58%) |
Mar 08, 2012 | 20.76 | 20.84 | 20.73 | 20.77 | 9,330 | +0.07(+0.34%) |
Mar 07, 2012 | 20.60 | 20.74 | 20.46 | 20.70 | 18,630 | +0.26(+1.27%) |
Mar 06, 2012 | 20.39 | 20.50 | 20.25 | 20.44 | 10,754 | -0.11(-0.54%) |
Mar 05, 2012 | 20.46 | 20.64 | 20.42 | 20.55 | 27,070 | -0.05(-0.24%) |
Mar 02, 2012 | 20.57 | 20.80 | 20.51 | 20.60 | 34,583 | -0.05(-0.24%) |