Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.77 | 21.09 | 20.60 | 21.00 | 1,098,496 | +0.20(+0.96%) |
May 30, 2012 | 21.00 | 21.04 | 20.76 | 20.80 | 624,834 | -0.35(-1.67%) |
May 29, 2012 | 21.33 | 21.33 | 21.04 | 21.15 | 534,177 | +0.01(+0.05%) |
May 25, 2012 | 21.30 | 21.35 | 21.07 | 21.14 | 651,273 | -0.03(-0.15%) |
May 24, 2012 | 21.11 | 21.19 | 20.89 | 21.17 | 527,866 | +0.12(+0.57%) |
May 23, 2012 | 20.85 | 21.09 | 20.65 | 21.05 | 530,616 | +0.10(+0.49%) |
May 22, 2012 | 20.89 | 21.09 | 20.82 | 20.95 | 704,126 | +0.13(+0.62%) |
May 21, 2012 | 20.60 | 20.85 | 20.51 | 20.82 | 1,183,627 | +0.29(+1.40%) |
May 18, 2012 | 20.74 | 20.88 | 20.52 | 20.53 | 554,929 | -0.14(-0.68%) |
May 17, 2012 | 21.03 | 21.16 | 20.64 | 20.67 | 904,325 | -0.37(-1.75%) |
May 16, 2012 | 21.36 | 21.42 | 21.04 | 21.04 | 563,511 | -0.22(-1.02%) |
May 15, 2012 | 21.39 | 21.60 | 21.15 | 21.26 | 564,793 | -0.20(-0.93%) |
May 14, 2012 | 21.53 | 21.64 | 21.40 | 21.46 | 529,228 | -0.27(-1.25%) |
May 11, 2012 | 21.64 | 21.93 | 21.53 | 21.73 | 494,896 | -0.16(-0.72%) |
May 10, 2012 | 21.86 | 22.04 | 21.77 | 21.88 | 561,466 | +0.16(+0.72%) |
May 09, 2012 | 21.68 | 21.84 | 21.49 | 21.73 | 712,509 | -0.20(-0.89%) |
May 08, 2012 | 21.46 | 21.95 | 21.46 | 21.92 | 1,002,062 | +0.35(+1.63%) |
May 07, 2012 | 21.42 | 21.72 | 21.42 | 21.57 | 626,505 | +0.05(+0.25%) |
May 04, 2012 | 21.63 | 21.72 | 21.34 | 21.52 | 641,301 | -0.22(-1.02%) |
May 03, 2012 | 21.79 | 21.93 | 21.64 | 21.74 | 477,682 | -0.03(-0.15%) |
May 02, 2012 | 21.70 | 21.86 | 21.52 | 21.77 | 494,665 | +0.00(+0.00%) |
May 01, 2012 | 21.68 | 22.01 | 21.68 | 21.77 | 562,051 | +0.04(+0.20%) |
Apr 30, 2012 | 21.95 | 22.03 | 21.67 | 21.73 | 539,945 | -0.23(-1.04%) |
Apr 27, 2012 | 21.95 | 22.01 | 21.75 | 21.96 | 651,714 | +0.06(+0.27%) |
Apr 26, 2012 | 21.74 | 21.94 | 21.74 | 21.90 | 844,910 | +0.08(+0.35%) |
Apr 25, 2012 | 21.83 | 21.99 | 21.72 | 21.82 | 609,536 | +0.16(+0.73%) |
Apr 24, 2012 | 21.42 | 21.75 | 21.42 | 21.66 | 546,476 | +0.22(+1.04%) |
Apr 23, 2012 | 21.41 | 21.49 | 21.31 | 21.44 | 815,941 | -0.16(-0.73%) |
Apr 20, 2012 | 21.71 | 21.88 | 21.59 | 21.60 | 691,321 | +0.10(+0.48%) |
Apr 19, 2012 | 21.61 | 21.73 | 21.35 | 21.49 | 849,789 | -0.09(-0.40%) |
Apr 18, 2012 | 21.79 | 21.84 | 21.51 | 21.58 | 768,998 | -0.34(-1.56%) |
Apr 17, 2012 | 21.79 | 22.07 | 21.76 | 21.92 | 950,341 | +0.23(+1.07%) |
Apr 16, 2012 | 21.66 | 21.82 | 21.53 | 21.69 | 920,358 | +0.15(+0.68%) |
Apr 13, 2012 | 21.81 | 21.85 | 21.53 | 21.54 | 1,150,112 | -0.17(-0.77%) |
Apr 12, 2012 | 21.33 | 21.90 | 21.15 | 21.71 | 1,140,825 | +0.49(+2.30%) |
Apr 11, 2012 | 21.30 | 21.33 | 21.11 | 21.22 | 767,628 | +0.20(+0.93%) |
Apr 10, 2012 | 21.30 | 21.30 | 20.93 | 21.03 | 1,149,329 | -0.21(-1.00%) |
Apr 09, 2012 | 21.25 | 21.40 | 21.15 | 21.24 | 655,144 | -0.34(-1.56%) |
Apr 05, 2012 | 21.64 | 21.80 | 21.52 | 21.58 | 529,307 | -0.14(-0.62%) |
Apr 04, 2012 | 21.86 | 22.03 | 21.58 | 21.71 | 780,347 | -0.43(-1.93%) |
Apr 03, 2012 | 22.10 | 22.16 | 21.90 | 22.14 | 663,474 | +0.11(+0.49%) |
Apr 02, 2012 | 21.97 | 22.22 | 21.78 | 22.03 | 731,831 | +0.07(+0.32%) |
Mar 30, 2012 | 22.13 | 22.13 | 21.84 | 21.96 | 524,532 | -0.06(-0.27%) |
Mar 29, 2012 | 22.07 | 22.10 | 21.66 | 22.02 | 495,818 | -0.15(-0.66%) |
Mar 28, 2012 | 21.90 | 22.17 | 21.79 | 22.17 | 489,770 | +0.31(+1.44%) |
Mar 27, 2012 | 21.99 | 22.04 | 21.83 | 21.85 | 346,316 | -0.17(-0.76%) |
Mar 26, 2012 | 21.82 | 22.05 | 21.72 | 22.02 | 498,868 | +0.29(+1.32%) |
Mar 23, 2012 | 21.80 | 21.81 | 21.49 | 21.73 | 488,272 | +0.01(+0.05%) |
Mar 22, 2012 | 21.88 | 21.88 | 21.53 | 21.72 | 323,047 | -0.26(-1.18%) |
Mar 21, 2012 | 22.11 | 22.27 | 21.86 | 21.98 | 476,007 | -0.04(-0.20%) |
Mar 20, 2012 | 22.01 | 22.27 | 21.86 | 22.03 | 643,366 | -0.11(-0.51%) |
Mar 19, 2012 | 21.98 | 22.37 | 21.80 | 22.14 | 1,012,162 | +0.09(+0.42%) |
Mar 16, 2012 | 22.11 | 22.22 | 21.86 | 22.05 | 1,735,975 | +0.15(+0.69%) |
Mar 15, 2012 | 21.53 | 21.94 | 21.43 | 21.90 | 781,198 | +0.38(+1.76%) |
Mar 14, 2012 | 21.85 | 21.92 | 21.49 | 21.52 | 797,278 | -0.34(-1.54%) |
Mar 13, 2012 | 21.36 | 21.86 | 21.34 | 21.85 | 805,707 | +0.62(+2.94%) |
Mar 12, 2012 | 21.27 | 21.45 | 21.13 | 21.23 | 679,169 | -0.03(-0.13%) |
Mar 09, 2012 | 20.88 | 21.36 | 20.77 | 21.26 | 715,009 | +0.38(+1.84%) |
Mar 08, 2012 | 20.80 | 20.90 | 20.64 | 20.87 | 768,439 | +0.22(+1.08%) |
Mar 07, 2012 | 20.50 | 20.68 | 20.36 | 20.65 | 1,532,516 | +0.23(+1.11%) |
Mar 06, 2012 | 20.70 | 20.76 | 20.32 | 20.42 | 618,304 | -0.47(-2.24%) |
Mar 05, 2012 | 20.70 | 20.98 | 20.54 | 20.89 | 460,182 | +0.13(+0.65%) |
Mar 02, 2012 | 20.87 | 21.02 | 20.74 | 20.76 | 545,359 | -0.17(-0.82%) |