Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.27 | 24.45 | 22.57 | 23.21 | 1,445,410 | +2.79(+13.66%) |
May 30, 2012 | 20.14 | 20.95 | 20.07 | 20.42 | 215,091 | -0.11(-0.54%) |
May 29, 2012 | 20.21 | 20.53 | 20.16 | 20.53 | 104,971 | +0.35(+1.73%) |
May 25, 2012 | 20.13 | 20.48 | 20.04 | 20.18 | 118,319 | -0.05(-0.25%) |
May 24, 2012 | 20.27 | 20.50 | 20.16 | 20.23 | 137,530 | +0.00(+0.00%) |
May 23, 2012 | 20.13 | 20.24 | 19.89 | 20.23 | 161,118 | -0.08(-0.39%) |
May 22, 2012 | 20.43 | 20.50 | 20.18 | 20.31 | 101,041 | -0.03(-0.15%) |
May 21, 2012 | 20.33 | 20.40 | 19.95 | 20.34 | 140,015 | +0.07(+0.35%) |
May 18, 2012 | 20.58 | 20.58 | 20.26 | 20.27 | 132,951 | -0.28(-1.36%) |
May 17, 2012 | 20.11 | 20.66 | 20.05 | 20.55 | 247,787 | +0.34(+1.68%) |
May 16, 2012 | 20.69 | 20.70 | 20.16 | 20.21 | 268,350 | -0.49(-2.37%) |
May 15, 2012 | 20.88 | 20.93 | 20.56 | 20.70 | 270,310 | -0.18(-0.86%) |
May 14, 2012 | 20.97 | 21.07 | 20.84 | 20.88 | 140,456 | -0.33(-1.56%) |
May 11, 2012 | 21.25 | 21.55 | 21.19 | 21.21 | 97,499 | -0.14(-0.66%) |
May 10, 2012 | 21.37 | 21.68 | 21.25 | 21.35 | 172,580 | +0.07(+0.33%) |
May 09, 2012 | 21.33 | 21.40 | 21.07 | 21.28 | 314,205 | -0.32(-1.48%) |
May 08, 2012 | 21.73 | 21.81 | 21.21 | 21.60 | 219,907 | -0.25(-1.14%) |
May 07, 2012 | 21.83 | 21.93 | 21.64 | 21.85 | 196,497 | -0.11(-0.50%) |
May 04, 2012 | 22.07 | 22.30 | 21.90 | 21.96 | 144,291 | -0.31(-1.39%) |
May 03, 2012 | 22.17 | 22.33 | 21.94 | 22.27 | 196,480 | +0.10(+0.45%) |
May 02, 2012 | 22.34 | 22.63 | 22.15 | 22.17 | 178,319 | -0.37(-1.64%) |
May 01, 2012 | 22.48 | 22.70 | 22.37 | 22.54 | 146,458 | +0.10(+0.45%) |
Apr 30, 2012 | 22.33 | 22.49 | 22.24 | 22.44 | 148,754 | -0.11(-0.49%) |
Apr 27, 2012 | 22.40 | 22.67 | 22.14 | 22.55 | 144,911 | +0.23(+1.03%) |
Apr 26, 2012 | 21.91 | 22.58 | 21.75 | 22.32 | 259,857 | +0.35(+1.59%) |
Apr 25, 2012 | 20.90 | 21.99 | 20.89 | 21.97 | 301,969 | +1.18(+5.68%) |
Apr 24, 2012 | 20.90 | 21.08 | 20.55 | 20.79 | 332,857 | -0.11(-0.53%) |
Apr 23, 2012 | 21.02 | 21.09 | 20.77 | 20.90 | 199,935 | -0.44(-2.06%) |
Apr 20, 2012 | 21.48 | 21.57 | 21.26 | 21.34 | 170,665 | -0.07(-0.33%) |
Apr 19, 2012 | 21.70 | 21.84 | 21.30 | 21.41 | 157,067 | -0.39(-1.79%) |
Apr 18, 2012 | 21.82 | 21.95 | 21.66 | 21.80 | 110,441 | -0.09(-0.41%) |
Apr 17, 2012 | 21.57 | 21.97 | 21.51 | 21.89 | 130,133 | +0.49(+2.29%) |
Apr 16, 2012 | 21.07 | 21.46 | 21.07 | 21.40 | 195,959 | +0.24(+1.13%) |
Apr 13, 2012 | 21.71 | 21.78 | 21.13 | 21.16 | 267,058 | -0.63(-2.89%) |
Apr 12, 2012 | 21.48 | 22.00 | 21.45 | 21.79 | 193,624 | +0.31(+1.44%) |
Apr 11, 2012 | 21.46 | 21.78 | 21.31 | 21.48 | 149,331 | +0.26(+1.23%) |
Apr 10, 2012 | 21.58 | 21.75 | 21.15 | 21.22 | 201,284 | -0.44(-2.03%) |
Apr 09, 2012 | 21.85 | 21.86 | 21.38 | 21.66 | 143,205 | -0.19(-0.87%) |
Apr 05, 2012 | 21.57 | 21.85 | 21.50 | 21.85 | 146,815 | +0.20(+0.92%) |
Apr 04, 2012 | 21.69 | 21.71 | 21.51 | 21.65 | 181,925 | -0.30(-1.37%) |
Apr 03, 2012 | 22.29 | 22.37 | 21.88 | 21.95 | 236,060 | -0.35(-1.57%) |
Apr 02, 2012 | 22.24 | 22.48 | 22.15 | 22.30 | 160,827 | +0.01(+0.04%) |
Mar 30, 2012 | 21.92 | 22.43 | 21.80 | 22.29 | 191,332 | +0.41(+1.87%) |
Mar 29, 2012 | 21.89 | 22.04 | 21.63 | 21.88 | 148,984 | -0.13(-0.59%) |
Mar 28, 2012 | 22.03 | 22.30 | 21.83 | 22.01 | 121,309 | -0.05(-0.23%) |
Mar 27, 2012 | 22.19 | 22.19 | 21.92 | 22.06 | 118,775 | -0.11(-0.50%) |
Mar 26, 2012 | 21.96 | 22.31 | 21.85 | 22.17 | 391,217 | +0.38(+1.74%) |
Mar 23, 2012 | 21.65 | 21.79 | 21.55 | 21.79 | 49,869 | +0.14(+0.65%) |
Mar 22, 2012 | 21.62 | 21.79 | 21.50 | 21.65 | 80,543 | -0.30(-1.37%) |
Mar 21, 2012 | 21.58 | 21.99 | 21.54 | 21.95 | 124,413 | +0.37(+1.71%) |
Mar 20, 2012 | 21.81 | 22.08 | 21.39 | 21.58 | 180,176 | -0.39(-1.78%) |
Mar 19, 2012 | 21.69 | 22.18 | 21.65 | 21.97 | 132,173 | +0.35(+1.62%) |
Mar 16, 2012 | 21.79 | 21.81 | 21.47 | 21.62 | 116,703 | -0.13(-0.60%) |
Mar 15, 2012 | 21.85 | 22.10 | 21.74 | 21.75 | 161,049 | -0.22(-1.00%) |
Mar 14, 2012 | 21.95 | 22.01 | 21.81 | 21.97 | 129,716 | +0.00(+0.00%) |
Mar 13, 2012 | 21.60 | 22.08 | 21.60 | 21.97 | 190,579 | +0.37(+1.71%) |
Mar 12, 2012 | 21.22 | 21.79 | 21.10 | 21.60 | 222,496 | +0.38(+1.79%) |
Mar 09, 2012 | 21.09 | 21.30 | 20.86 | 21.22 | 111,002 | +0.13(+0.62%) |
Mar 08, 2012 | 20.56 | 21.21 | 20.51 | 21.09 | 154,961 | +0.71(+3.48%) |
Mar 07, 2012 | 20.15 | 20.46 | 19.96 | 20.38 | 85,242 | +0.21(+1.04%) |
Mar 06, 2012 | 20.30 | 20.41 | 20.10 | 20.17 | 114,078 | -0.29(-1.42%) |
Mar 05, 2012 | 20.56 | 20.63 | 20.44 | 20.46 | 308,271 | -0.28(-1.35%) |
Mar 02, 2012 | 21.09 | 21.12 | 20.64 | 20.74 | 140,354 | -0.43(-2.03%) |