Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.23 | 20.30 | 20.19 | 20.19 | 19,305 | -0.16(-0.79%) |
May 30, 2012 | 20.49 | 20.49 | 20.35 | 20.35 | 7,015 | -0.14(-0.70%) |
May 29, 2012 | 20.42 | 20.50 | 20.42 | 20.49 | 10,010 | +0.14(+0.71%) |
May 25, 2012 | 20.18 | 20.35 | 20.18 | 20.35 | 1,057 | +0.00(+0.00%) |
May 24, 2012 | 20.50 | 20.50 | 20.16 | 20.35 | 22,258 | -0.09(-0.44%) |
May 23, 2012 | 20.25 | 20.46 | 20.10 | 20.44 | 28,313 | +0.17(+0.84%) |
May 22, 2012 | 20.32 | 20.32 | 20.27 | 20.27 | 26,199 | -0.11(-0.54%) |
May 21, 2012 | 20.45 | 20.45 | 20.24 | 20.38 | 24,106 | +0.09(+0.45%) |
May 18, 2012 | 20.74 | 20.74 | 20.22 | 20.29 | 30,566 | -0.32(-1.56%) |
May 17, 2012 | 20.88 | 20.93 | 20.61 | 20.61 | 20,472 | -0.18(-0.87%) |
May 16, 2012 | 21.02 | 21.15 | 20.77 | 20.79 | 17,322 | -0.21(-1.00%) |
May 15, 2012 | 21.23 | 21.23 | 21.00 | 21.00 | 23,618 | -0.14(-0.66%) |
May 14, 2012 | 21.38 | 21.38 | 21.00 | 21.14 | 36,457 | -0.32(-1.49%) |
May 11, 2012 | 21.48 | 21.53 | 21.38 | 21.46 | 9,109 | -0.07(-0.33%) |
May 10, 2012 | 21.48 | 21.57 | 21.30 | 21.53 | 5,821 | +0.20(+0.94%) |
May 09, 2012 | 21.27 | 21.44 | 21.20 | 21.33 | 10,300 | -0.08(-0.39%) |
May 08, 2012 | 21.19 | 21.43 | 21.18 | 21.41 | 21,644 | +0.09(+0.44%) |
May 07, 2012 | 21.59 | 21.59 | 21.32 | 21.32 | 23,778 | -0.38(-1.75%) |
May 04, 2012 | 21.93 | 21.93 | 21.66 | 21.70 | 24,882 | -0.18(-0.82%) |
May 03, 2012 | 21.98 | 22.00 | 21.88 | 21.88 | 23,736 | -0.01(-0.05%) |
May 02, 2012 | 21.88 | 21.99 | 21.75 | 21.89 | 17,307 | -0.07(-0.32%) |
May 01, 2012 | 22.05 | 22.05 | 21.82 | 21.96 | 20,989 | +0.13(+0.60%) |
Apr 30, 2012 | 22.00 | 22.00 | 21.83 | 21.83 | 9,853 | -0.17(-0.77%) |
Apr 27, 2012 | 22.00 | 22.03 | 21.92 | 22.00 | 18,652 | +0.04(+0.20%) |
Apr 26, 2012 | 21.87 | 22.00 | 21.75 | 21.96 | 18,125 | +0.14(+0.63%) |
Apr 25, 2012 | 21.90 | 21.94 | 21.75 | 21.82 | 37,109 | +0.21(+0.96%) |
Apr 24, 2012 | 21.55 | 21.70 | 21.46 | 21.61 | 43,803 | +0.17(+0.80%) |
Apr 23, 2012 | 21.45 | 21.46 | 21.23 | 21.44 | 21,682 | -0.12(-0.56%) |
Apr 20, 2012 | 21.56 | 21.59 | 21.48 | 21.56 | 11,912 | +0.12(+0.56%) |
Apr 19, 2012 | 21.51 | 21.57 | 21.44 | 21.44 | 3,862 | -0.16(-0.74%) |
Apr 18, 2012 | 21.44 | 21.61 | 21.41 | 21.60 | 16,949 | +0.04(+0.19%) |
Apr 17, 2012 | 21.43 | 21.59 | 21.36 | 21.56 | 16,579 | +0.13(+0.61%) |
Apr 16, 2012 | 21.42 | 21.43 | 21.14 | 21.43 | 13,145 | -0.04(-0.17%) |
Apr 13, 2012 | 21.43 | 21.60 | 21.35 | 21.47 | 12,615 | -0.14(-0.67%) |
Apr 12, 2012 | 21.39 | 21.65 | 21.35 | 21.61 | 10,812 | +0.21(+0.98%) |
Apr 11, 2012 | 21.52 | 21.70 | 21.40 | 21.40 | 7,321 | +0.04(+0.19%) |
Apr 10, 2012 | 21.81 | 21.82 | 21.36 | 21.36 | 15,383 | -0.33(-1.52%) |
Apr 09, 2012 | 21.80 | 21.83 | 21.69 | 21.69 | 15,110 | -0.23(-1.06%) |
Apr 05, 2012 | 21.81 | 22.06 | 21.78 | 21.92 | 6,345 | +0.00(+0.01%) |
Apr 04, 2012 | 21.96 | 22.06 | 21.78 | 21.92 | 14,666 | -0.28(-1.26%) |
Apr 03, 2012 | 22.18 | 22.23 | 22.00 | 22.20 | 17,586 | -0.01(-0.06%) |
Apr 02, 2012 | 22.01 | 22.27 | 22.01 | 22.21 | 11,868 | +0.09(+0.42%) |
Mar 30, 2012 | 21.99 | 22.12 | 21.99 | 22.12 | 10,056 | +0.09(+0.41%) |
Mar 29, 2012 | 21.90 | 22.06 | 21.79 | 22.03 | 19,781 | +0.08(+0.36%) |
Mar 28, 2012 | 22.00 | 22.10 | 21.69 | 21.95 | 14,872 | -0.05(-0.22%) |
Mar 27, 2012 | 21.92 | 22.10 | 21.92 | 22.00 | 16,809 | -0.00(-0.01%) |
Mar 26, 2012 | 21.91 | 22.06 | 21.91 | 22.00 | 26,761 | +0.15(+0.69%) |
Mar 23, 2012 | 21.75 | 21.88 | 21.75 | 21.85 | 10,013 | +0.08(+0.37%) |
Mar 22, 2012 | 21.80 | 21.83 | 21.71 | 21.77 | 8,013 | -0.11(-0.50%) |
Mar 21, 2012 | 21.95 | 21.95 | 21.80 | 21.88 | 11,726 | -0.02(-0.09%) |
Mar 20, 2012 | 21.98 | 22.08 | 21.81 | 21.90 | 14,418 | -0.06(-0.27%) |
Mar 19, 2012 | 22.00 | 22.07 | 21.95 | 21.96 | 12,741 | -0.02(-0.08%) |
Mar 16, 2012 | 22.08 | 22.11 | 21.91 | 21.98 | 3,432 | +0.01(+0.03%) |
Mar 15, 2012 | 21.90 | 22.13 | 21.90 | 21.97 | 16,549 | -0.01(-0.05%) |
Mar 14, 2012 | 21.92 | 22.00 | 21.92 | 21.98 | 8,307 | -0.02(-0.09%) |
Mar 13, 2012 | 21.80 | 22.03 | 21.68 | 22.00 | 22,383 | +0.19(+0.87%) |
Mar 12, 2012 | 21.81 | 21.86 | 21.74 | 21.81 | 9,121 | -0.08(-0.37%) |
Mar 09, 2012 | 21.76 | 22.00 | 21.76 | 21.89 | 8,422 | +0.13(+0.60%) |
Mar 08, 2012 | 21.63 | 21.76 | 21.53 | 21.76 | 7,117 | +0.17(+0.79%) |
Mar 07, 2012 | 21.46 | 21.71 | 21.46 | 21.59 | 7,089 | +0.05(+0.22%) |
Mar 06, 2012 | 21.65 | 21.65 | 21.48 | 21.54 | 4,175 | -0.26(-1.18%) |
Mar 05, 2012 | 21.92 | 21.92 | 21.71 | 21.80 | 14,645 | -0.15(-0.69%) |
Mar 02, 2012 | 22.00 | 22.05 | 21.92 | 21.95 | 6,923 | -0.03(-0.14%) |