Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.98 | 21.08 | 19.93 | 20.37 | 71,618 | -0.63(-3.00%) |
May 30, 2012 | 21.51 | 21.64 | 20.82 | 21.00 | 38,555 | -0.90(-4.11%) |
May 29, 2012 | 21.96 | 22.02 | 21.47 | 21.90 | 50,145 | +0.07(+0.32%) |
May 25, 2012 | 22.12 | 22.32 | 21.67 | 21.83 | 24,128 | -0.17(-0.77%) |
May 24, 2012 | 21.95 | 22.02 | 21.33 | 22.00 | 38,070 | +0.17(+0.78%) |
May 23, 2012 | 21.36 | 21.86 | 21.25 | 21.83 | 57,154 | +0.27(+1.25%) |
May 22, 2012 | 22.41 | 22.80 | 21.35 | 21.56 | 69,309 | -0.70(-3.14%) |
May 21, 2012 | 21.13 | 22.37 | 20.70 | 22.26 | 68,195 | +1.45(+6.97%) |
May 18, 2012 | 20.90 | 20.96 | 20.42 | 20.81 | 55,375 | -0.11(-0.53%) |
May 17, 2012 | 20.96 | 21.64 | 20.56 | 20.92 | 78,474 | +0.07(+0.34%) |
May 16, 2012 | 22.02 | 22.16 | 20.24 | 20.85 | 98,282 | -1.14(-5.18%) |
May 15, 2012 | 21.21 | 22.27 | 21.00 | 21.99 | 119,985 | +0.93(+4.42%) |
May 14, 2012 | 20.00 | 21.25 | 20.00 | 21.06 | 103,654 | +0.73(+3.59%) |
May 11, 2012 | 20.23 | 20.71 | 20.08 | 20.33 | 47,204 | -0.11(-0.54%) |
May 10, 2012 | 21.31 | 21.31 | 20.39 | 20.44 | 44,466 | -0.43(-2.06%) |
May 09, 2012 | 19.99 | 21.07 | 19.99 | 20.87 | 69,515 | +0.59(+2.91%) |
May 08, 2012 | 19.88 | 20.33 | 19.88 | 20.28 | 42,374 | +0.17(+0.85%) |
May 07, 2012 | 20.27 | 20.27 | 19.82 | 20.11 | 26,628 | -0.18(-0.89%) |
May 04, 2012 | 20.39 | 20.39 | 19.98 | 20.29 | 47,723 | -0.19(-0.93%) |
May 03, 2012 | 20.54 | 20.72 | 20.17 | 20.48 | 59,507 | -0.15(-0.73%) |
May 02, 2012 | 19.70 | 20.64 | 19.70 | 20.63 | 95,668 | +0.74(+3.72%) |
May 01, 2012 | 20.87 | 20.95 | 19.74 | 19.89 | 88,906 | -0.92(-4.42%) |
Apr 30, 2012 | 21.06 | 21.45 | 20.76 | 20.81 | 85,437 | -0.33(-1.56%) |
Apr 27, 2012 | 21.17 | 21.30 | 21.00 | 21.14 | 25,894 | +0.11(+0.52%) |
Apr 26, 2012 | 20.75 | 21.09 | 20.75 | 21.03 | 22,811 | +0.18(+0.86%) |
Apr 25, 2012 | 20.42 | 20.89 | 20.24 | 20.85 | 37,919 | +0.86(+4.30%) |
Apr 24, 2012 | 19.76 | 20.19 | 19.42 | 19.99 | 72,094 | +0.22(+1.14%) |
Apr 23, 2012 | 19.95 | 19.95 | 19.53 | 19.77 | 28,521 | -0.62(-3.07%) |
Apr 20, 2012 | 20.68 | 20.71 | 20.20 | 20.39 | 30,885 | +0.19(+0.94%) |
Apr 19, 2012 | 20.69 | 20.92 | 19.97 | 20.20 | 30,870 | -0.39(-1.89%) |
Apr 18, 2012 | 21.31 | 21.31 | 20.57 | 20.59 | 34,369 | -0.90(-4.19%) |
Apr 17, 2012 | 21.88 | 22.50 | 21.46 | 21.49 | 120,901 | -0.20(-0.92%) |
Apr 16, 2012 | 21.26 | 21.91 | 21.08 | 21.69 | 40,874 | +0.50(+2.36%) |
Apr 13, 2012 | 21.20 | 21.38 | 20.90 | 21.19 | 103,481 | -0.04(-0.19%) |
Apr 12, 2012 | 19.80 | 21.32 | 19.80 | 21.23 | 104,107 | +1.44(+7.28%) |
Apr 11, 2012 | 19.84 | 20.07 | 19.52 | 19.79 | 63,816 | +0.20(+1.02%) |
Apr 10, 2012 | 19.55 | 20.07 | 18.87 | 19.59 | 74,607 | +0.00(+0.00%) |
Apr 09, 2012 | 19.72 | 19.82 | 19.22 | 19.59 | 61,246 | -0.46(-2.29%) |
Apr 05, 2012 | 20.37 | 20.52 | 19.92 | 20.05 | 32,295 | -0.31(-1.52%) |
Apr 04, 2012 | 20.56 | 20.73 | 20.08 | 20.36 | 51,020 | -0.39(-1.88%) |
Apr 03, 2012 | 21.14 | 21.20 | 20.75 | 20.75 | 92,073 | -0.36(-1.71%) |
Apr 02, 2012 | 21.08 | 21.39 | 20.97 | 21.11 | 44,376 | -0.13(-0.61%) |
Mar 30, 2012 | 21.11 | 21.40 | 20.75 | 21.24 | 64,407 | +0.36(+1.72%) |
Mar 29, 2012 | 21.03 | 21.14 | 20.61 | 20.88 | 35,258 | -0.39(-1.83%) |
Mar 28, 2012 | 21.52 | 21.57 | 20.74 | 21.27 | 44,397 | -0.21(-0.98%) |
Mar 27, 2012 | 21.67 | 22.10 | 21.48 | 21.48 | 26,576 | -0.31(-1.42%) |
Mar 26, 2012 | 21.66 | 22.19 | 21.58 | 21.79 | 62,647 | +0.46(+2.16%) |
Mar 23, 2012 | 21.29 | 21.77 | 21.03 | 21.33 | 48,450 | +0.07(+0.33%) |
Mar 22, 2012 | 21.17 | 21.48 | 20.82 | 21.26 | 76,822 | -0.22(-1.02%) |
Mar 21, 2012 | 21.66 | 21.87 | 21.44 | 21.48 | 46,334 | -0.10(-0.46%) |
Mar 20, 2012 | 21.31 | 22.06 | 21.26 | 21.58 | 99,851 | +0.07(+0.33%) |
Mar 19, 2012 | 21.60 | 21.78 | 21.10 | 21.51 | 229,958 | -0.07(-0.32%) |
Mar 16, 2012 | 21.67 | 22.91 | 21.43 | 21.58 | 1,106,803 | +0.06(+0.28%) |
Mar 15, 2012 | 21.46 | 21.93 | 21.34 | 21.52 | 94,009 | +0.15(+0.70%) |
Mar 14, 2012 | 22.47 | 22.95 | 21.31 | 21.37 | 133,009 | -1.06(-4.73%) |
Mar 13, 2012 | 22.14 | 22.46 | 21.89 | 22.43 | 89,940 | +0.59(+2.70%) |
Mar 12, 2012 | 22.82 | 22.82 | 21.62 | 21.84 | 90,476 | -0.93(-4.08%) |
Mar 09, 2012 | 22.06 | 23.25 | 21.96 | 22.77 | 110,070 | +0.86(+3.93%) |
Mar 08, 2012 | 22.48 | 22.64 | 21.41 | 21.91 | 141,222 | -0.29(-1.31%) |
Mar 07, 2012 | 22.42 | 22.55 | 21.99 | 22.20 | 36,132 | -0.05(-0.22%) |
Mar 06, 2012 | 22.09 | 22.39 | 21.75 | 22.25 | 105,214 | -0.23(-1.02%) |
Mar 05, 2012 | 22.69 | 22.76 | 22.06 | 22.48 | 96,398 | -0.20(-0.88%) |
Mar 02, 2012 | 24.48 | 24.48 | 22.59 | 22.68 | 119,627 | -1.71(-7.01%) |