Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.38 | 20.47 | 20.27 | 20.37 | 9,556 | -0.14(-0.66%) |
May 30, 2012 | 20.57 | 20.57 | 20.44 | 20.50 | 15,674 | -0.12(-0.58%) |
May 29, 2012 | 20.73 | 20.73 | 20.62 | 20.62 | 2,480 | +0.13(+0.64%) |
May 25, 2012 | 20.54 | 20.54 | 20.49 | 20.49 | 4,728 | -0.05(-0.24%) |
May 24, 2012 | 20.52 | 20.54 | 20.38 | 20.54 | 81,912 | +0.10(+0.47%) |
May 23, 2012 | 20.35 | 20.44 | 20.22 | 20.44 | 30,756 | -0.08(-0.39%) |
May 22, 2012 | 20.54 | 20.65 | 20.51 | 20.52 | 14,413 | +0.02(+0.12%) |
May 21, 2012 | 20.24 | 20.50 | 20.24 | 20.50 | 9,238 | +0.27(+1.34%) |
May 18, 2012 | 20.43 | 20.48 | 20.23 | 20.23 | 22,245 | -0.21(-1.01%) |
May 17, 2012 | 20.77 | 20.77 | 20.44 | 20.44 | 9,573 | -0.35(-1.68%) |
May 16, 2012 | 20.92 | 20.97 | 20.77 | 20.79 | 10,903 | -0.05(-0.22%) |
May 15, 2012 | 20.94 | 21.00 | 20.82 | 20.83 | 4,609 | -0.12(-0.58%) |
May 14, 2012 | 20.94 | 21.04 | 20.92 | 20.95 | 7,344 | -0.19(-0.89%) |
May 11, 2012 | 21.20 | 21.20 | 21.14 | 21.14 | 3,504 | +0.05(+0.22%) |
May 10, 2012 | 21.22 | 21.22 | 21.10 | 21.10 | 28,309 | -0.05(-0.26%) |
May 09, 2012 | 21.01 | 21.23 | 20.98 | 21.15 | 29,049 | +0.07(+0.35%) |
May 08, 2012 | 21.17 | 21.17 | 20.97 | 21.08 | 25,608 | -0.23(-1.09%) |
May 07, 2012 | 21.24 | 21.31 | 21.24 | 21.31 | 5,646 | -0.02(-0.09%) |
May 04, 2012 | 21.55 | 21.55 | 21.30 | 21.33 | 20,666 | -0.37(-1.69%) |
May 03, 2012 | 21.76 | 21.80 | 21.70 | 21.70 | 6,056 | -0.11(-0.50%) |
May 02, 2012 | 21.75 | 21.81 | 21.75 | 21.81 | 4,069 | -0.05(-0.24%) |
May 01, 2012 | 21.82 | 21.95 | 21.82 | 21.86 | 15,231 | +0.14(+0.63%) |
Apr 30, 2012 | 21.74 | 21.74 | 21.69 | 21.72 | 20,801 | -0.07(-0.33%) |
Apr 27, 2012 | 21.78 | 21.82 | 21.70 | 21.79 | 23,320 | +0.06(+0.26%) |
Apr 26, 2012 | 21.61 | 21.77 | 21.61 | 21.73 | 18,520 | +0.14(+0.64%) |
Apr 25, 2012 | 21.50 | 21.60 | 21.50 | 21.60 | 15,537 | +0.25(+1.16%) |
Apr 24, 2012 | 21.30 | 21.41 | 21.29 | 21.35 | 22,701 | +0.11(+0.53%) |
Apr 23, 2012 | 21.27 | 21.27 | 21.19 | 21.24 | 10,315 | -0.24(-1.14%) |
Apr 20, 2012 | 21.43 | 21.53 | 21.43 | 21.48 | 48,803 | +0.17(+0.82%) |
Apr 19, 2012 | 21.51 | 21.54 | 21.31 | 21.31 | 32,407 | -0.22(-1.02%) |
Apr 18, 2012 | 21.51 | 21.55 | 21.50 | 21.53 | 26,246 | -0.13(-0.61%) |
Apr 17, 2012 | 21.48 | 21.66 | 21.48 | 21.66 | 15,881 | +0.30(+1.38%) |
Apr 16, 2012 | 21.43 | 21.43 | 21.27 | 21.36 | 21,065 | +0.03(+0.12%) |
Apr 13, 2012 | 21.40 | 21.44 | 21.33 | 21.34 | 6,056 | -0.21(-0.99%) |
Apr 12, 2012 | 21.51 | 21.56 | 21.50 | 21.55 | 3,621 | +0.30(+1.40%) |
Apr 11, 2012 | 21.30 | 21.31 | 21.25 | 21.25 | 11,859 | +0.15(+0.70%) |
Apr 10, 2012 | 21.42 | 21.42 | 21.11 | 21.11 | 19,191 | -0.38(-1.78%) |
Apr 09, 2012 | 21.45 | 21.49 | 21.42 | 21.49 | 3,948 | -0.22(-1.00%) |
Apr 05, 2012 | 21.70 | 21.74 | 21.68 | 21.71 | 7,899 | +0.00(+0.00%) |
Apr 04, 2012 | 21.66 | 21.73 | 21.66 | 21.70 | 9,855 | -0.17(-0.78%) |
Apr 03, 2012 | 22.00 | 22.00 | 21.85 | 21.88 | 9,099 | -0.16(-0.73%) |
Apr 02, 2012 | 21.85 | 22.04 | 21.85 | 22.04 | 15,511 | +0.15(+0.69%) |
Mar 30, 2012 | 21.90 | 21.92 | 21.84 | 21.89 | 11,674 | +0.16(+0.72%) |
Mar 29, 2012 | 21.70 | 21.73 | 21.65 | 21.73 | 3,915 | -0.03(-0.14%) |
Mar 28, 2012 | 21.90 | 21.90 | 21.76 | 21.76 | 13,920 | -0.24(-1.11%) |
Mar 27, 2012 | 21.99 | 22.00 | 21.97 | 22.00 | 17,643 | +0.03(+0.15%) |
Mar 26, 2012 | 21.88 | 21.97 | 21.88 | 21.97 | 21,710 | +0.31(+1.45%) |
Mar 23, 2012 | 21.60 | 21.67 | 21.54 | 21.66 | 11,068 | +0.01(+0.04%) |
Mar 22, 2012 | 21.61 | 21.65 | 21.55 | 21.65 | 9,384 | -0.16(-0.71%) |
Mar 21, 2012 | 21.79 | 21.81 | 21.75 | 21.80 | 10,654 | +0.04(+0.19%) |
Mar 20, 2012 | 21.73 | 21.79 | 21.72 | 21.76 | 139,873 | -0.11(-0.50%) |
Mar 19, 2012 | 21.82 | 21.90 | 21.82 | 21.87 | 11,297 | +0.08(+0.39%) |
Mar 16, 2012 | 21.81 | 21.81 | 21.78 | 21.79 | 10,350 | +0.03(+0.14%) |
Mar 15, 2012 | 21.65 | 21.77 | 21.65 | 21.76 | 33,637 | +0.11(+0.52%) |
Mar 14, 2012 | 21.64 | 21.65 | 21.64 | 21.64 | 25,959 | +0.01(+0.04%) |
Mar 13, 2012 | 21.40 | 21.63 | 21.40 | 21.63 | 5,070 | +0.35(+1.63%) |
Mar 12, 2012 | 21.27 | 21.29 | 21.22 | 21.29 | 30,687 | -0.02(-0.08%) |
Mar 09, 2012 | 21.27 | 21.35 | 21.27 | 21.30 | 3,961 | +0.11(+0.50%) |
Mar 08, 2012 | 21.15 | 21.21 | 21.15 | 21.20 | 4,054 | +0.18(+0.84%) |
Mar 07, 2012 | 20.92 | 21.05 | 20.92 | 21.02 | 8,611 | +0.13(+0.60%) |
Mar 06, 2012 | 20.99 | 21.01 | 20.85 | 20.90 | 31,172 | -0.30(-1.42%) |
Mar 05, 2012 | 21.17 | 21.20 | 21.11 | 21.20 | 8,139 | -0.02(-0.09%) |
Mar 02, 2012 | 21.31 | 21.31 | 21.22 | 21.22 | 1,042 | -0.09(-0.43%) |