Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.94 | 26.73 | 23.94 | 25.61 | 11,763 | +1.60(+6.67%) |
May 30, 2012 | 24.04 | 24.51 | 23.70 | 24.01 | 7,504 | +0.02(+0.09%) |
May 29, 2012 | 23.85 | 24.16 | 23.65 | 23.99 | 4,876 | +0.06(+0.23%) |
May 25, 2012 | 23.47 | 23.94 | 23.47 | 23.94 | 1,743 | +0.00(+0.00%) |
May 24, 2012 | 23.75 | 24.10 | 23.58 | 23.94 | 2,019 | +0.35(+1.46%) |
May 23, 2012 | 24.41 | 24.41 | 23.34 | 23.59 | 7,744 | -0.86(-3.53%) |
May 22, 2012 | 24.08 | 24.47 | 23.82 | 24.45 | 2,027 | +0.72(+3.03%) |
May 21, 2012 | 23.27 | 23.83 | 23.27 | 23.74 | 6,354 | +0.61(+2.63%) |
May 18, 2012 | 23.05 | 23.40 | 22.61 | 23.13 | 7,147 | -0.31(-1.33%) |
May 17, 2012 | 23.43 | 24.48 | 22.62 | 23.44 | 31,379 | +0.12(+0.53%) |
May 16, 2012 | 22.31 | 23.47 | 22.25 | 23.32 | 5,648 | +0.93(+4.13%) |
May 15, 2012 | 22.06 | 22.99 | 22.06 | 22.39 | 7,339 | +0.37(+1.66%) |
May 14, 2012 | 20.72 | 22.06 | 20.51 | 22.02 | 18,070 | +1.30(+6.30%) |
May 11, 2012 | 20.95 | 20.95 | 20.38 | 20.72 | 4,839 | -0.35(-1.64%) |
May 10, 2012 | 21.06 | 21.06 | 21.06 | 21.06 | 724 | -0.05(-0.23%) |
May 09, 2012 | 21.23 | 21.23 | 20.82 | 21.11 | 1,810 | -0.43(-1.99%) |
May 08, 2012 | 22.78 | 23.73 | 21.02 | 21.54 | 6,671 | -1.24(-5.45%) |
May 07, 2012 | 21.89 | 22.78 | 21.35 | 22.78 | 3,340 | +0.71(+3.22%) |
May 04, 2012 | 21.89 | 22.08 | 21.89 | 22.07 | 557 | -0.02(-0.09%) |
May 03, 2012 | 22.09 | 22.09 | 20.81 | 22.09 | 1,824 | +0.23(+1.07%) |
May 02, 2012 | 21.85 | 21.86 | 21.83 | 21.86 | 1,303 | +0.14(+0.67%) |
May 01, 2012 | 21.58 | 21.84 | 21.58 | 21.71 | 7,305 | +0.14(+0.64%) |
Apr 30, 2012 | 21.50 | 21.58 | 21.20 | 21.58 | 7,821 | +0.26(+1.20%) |
Apr 27, 2012 | 21.32 | 21.40 | 21.27 | 21.32 | 4,220 | +0.00(+0.00%) |
Apr 26, 2012 | 21.32 | 21.32 | 21.06 | 21.32 | 3,978 | +0.35(+1.65%) |
Apr 25, 2012 | 20.69 | 21.32 | 20.69 | 20.97 | 9,211 | +0.23(+1.10%) |
Apr 24, 2012 | 20.19 | 20.75 | 20.19 | 20.75 | 3,761 | +0.38(+1.86%) |
Apr 23, 2012 | 20.44 | 20.71 | 19.59 | 20.37 | 6,506 | -0.08(-0.41%) |
Apr 20, 2012 | 20.47 | 20.64 | 20.20 | 20.45 | 3,172 | -0.22(-1.07%) |
Apr 19, 2012 | 19.50 | 20.71 | 19.50 | 20.67 | 3,186 | +1.17(+5.98%) |
Apr 18, 2012 | 19.53 | 20.11 | 19.50 | 19.50 | 2,891 | -0.17(-0.88%) |
Apr 17, 2012 | 19.78 | 19.78 | 19.54 | 19.68 | 1,448 | -0.39(-1.96%) |
Apr 16, 2012 | 19.90 | 20.07 | 19.90 | 20.07 | 531 | +0.22(+1.11%) |
Apr 13, 2012 | 19.85 | 19.85 | 19.85 | 19.85 | 163 | -0.17(-0.86%) |
Apr 12, 2012 | 20.02 | 20.09 | 19.71 | 20.02 | 4,200 | +0.21(+1.05%) |
Apr 11, 2012 | 19.69 | 19.81 | 19.69 | 19.81 | 651 | -0.03(-0.14%) |
Apr 10, 2012 | 20.39 | 20.40 | 19.84 | 19.84 | 7,779 | -0.52(-2.58%) |
Apr 09, 2012 | 20.57 | 20.57 | 20.37 | 20.37 | 8,954 | -0.35(-1.67%) |
Apr 05, 2012 | 20.48 | 20.74 | 20.48 | 20.71 | 1,490 | -0.04(-0.20%) |
Apr 04, 2012 | 20.74 | 20.75 | 20.73 | 20.75 | 1,882 | +0.10(+0.47%) |
Apr 03, 2012 | 20.89 | 20.89 | 20.66 | 20.66 | 11,734 | +0.10(+0.47%) |
Apr 02, 2012 | 20.58 | 21.06 | 20.50 | 20.56 | 12,294 | +0.01(+0.07%) |
Mar 30, 2012 | 20.84 | 21.06 | 20.55 | 20.55 | 4,539 | -0.10(-0.47%) |
Mar 29, 2012 | 20.68 | 20.95 | 20.64 | 20.64 | 7,589 | +0.04(+0.20%) |
Mar 28, 2012 | 20.73 | 20.76 | 20.58 | 20.60 | 3,331 | -0.41(-1.97%) |
Mar 27, 2012 | 21.01 | 21.02 | 20.51 | 21.02 | 4,058 | +0.20(+0.96%) |
Mar 26, 2012 | 20.49 | 21.05 | 20.49 | 20.82 | 14,447 | +0.52(+2.55%) |
Mar 23, 2012 | 20.27 | 20.39 | 20.23 | 20.30 | 2,607 | -0.47(-2.26%) |
Mar 22, 2012 | 20.57 | 20.77 | 20.30 | 20.77 | 5,463 | +0.05(+0.26%) |
Mar 21, 2012 | 20.46 | 20.71 | 20.44 | 20.71 | 1,158 | +0.17(+0.84%) |
Mar 20, 2012 | 20.68 | 20.75 | 20.44 | 20.54 | 19,534 | -0.03(-0.17%) |
Mar 19, 2012 | 20.35 | 20.57 | 20.24 | 20.57 | 18,684 | +0.28(+1.36%) |
Mar 16, 2012 | 20.35 | 20.44 | 20.30 | 20.30 | 2,873 | -0.41(-2.00%) |
Mar 15, 2012 | 20.40 | 20.71 | 20.30 | 20.71 | 8,916 | +0.28(+1.35%) |
Mar 14, 2012 | 20.29 | 20.71 | 20.29 | 20.44 | 9,869 | -0.21(-1.00%) |
Mar 13, 2012 | 20.54 | 20.71 | 20.51 | 20.64 | 2,100 | +0.14(+0.71%) |
Mar 12, 2012 | 20.70 | 20.70 | 20.36 | 20.50 | 2,337 | -0.21(-0.99%) |
Mar 09, 2012 | 20.27 | 20.71 | 20.07 | 20.70 | 3,443 | +0.42(+2.06%) |
Mar 08, 2012 | 20.34 | 20.40 | 20.12 | 20.29 | 5,261 | +0.06(+0.30%) |
Mar 07, 2012 | 20.29 | 20.40 | 20.22 | 20.22 | 5,990 | -0.29(-1.40%) |
Mar 06, 2012 | 20.17 | 20.53 | 20.17 | 20.51 | 1,426 | -0.10(-0.47%) |
Mar 05, 2012 | 20.88 | 21.11 | 20.21 | 20.61 | 20,523 | -0.64(-3.03%) |
Mar 02, 2012 | 21.18 | 21.25 | 20.91 | 21.25 | 2,191 | +0.31(+1.50%) |