Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.70 | 21.93 | 21.57 | 21.79 | 98,569 | +0.21(+0.99%) |
May 30, 2012 | 22.10 | 22.10 | 21.57 | 21.57 | 54,278 | -0.46(-2.07%) |
May 29, 2012 | 21.99 | 22.05 | 21.74 | 22.03 | 36,217 | +0.24(+1.09%) |
May 25, 2012 | 21.84 | 21.88 | 21.61 | 21.79 | 38,668 | -0.10(-0.44%) |
May 24, 2012 | 21.80 | 21.89 | 21.54 | 21.89 | 63,783 | +0.14(+0.65%) |
May 23, 2012 | 21.62 | 21.81 | 21.48 | 21.75 | 82,146 | -0.06(-0.28%) |
May 22, 2012 | 21.91 | 22.03 | 21.64 | 21.81 | 141,942 | -0.10(-0.46%) |
May 21, 2012 | 21.74 | 21.96 | 21.64 | 21.91 | 101,870 | +0.33(+1.51%) |
May 18, 2012 | 21.73 | 21.97 | 21.50 | 21.59 | 82,570 | -0.16(-0.75%) |
May 17, 2012 | 22.09 | 22.22 | 21.71 | 21.75 | 80,461 | -0.38(-1.71%) |
May 16, 2012 | 22.25 | 22.41 | 22.07 | 22.13 | 41,471 | -0.12(-0.56%) |
May 15, 2012 | 22.30 | 22.41 | 22.14 | 22.25 | 42,236 | +0.01(+0.05%) |
May 14, 2012 | 22.27 | 22.37 | 22.19 | 22.24 | 81,490 | -0.17(-0.75%) |
May 11, 2012 | 22.40 | 22.50 | 22.29 | 22.41 | 67,611 | -0.01(-0.02%) |
May 10, 2012 | 22.52 | 22.56 | 22.28 | 22.41 | 43,825 | +0.03(+0.15%) |
May 09, 2012 | 22.27 | 22.49 | 22.24 | 22.38 | 76,810 | -0.13(-0.58%) |
May 08, 2012 | 22.45 | 22.68 | 22.39 | 22.51 | 55,476 | +0.01(+0.03%) |
May 07, 2012 | 22.35 | 22.61 | 22.02 | 22.50 | 69,725 | +0.07(+0.33%) |
May 04, 2012 | 22.48 | 22.54 | 22.29 | 22.43 | 87,606 | -0.24(-1.04%) |
May 03, 2012 | 22.54 | 22.72 | 22.49 | 22.67 | 81,807 | +0.03(+0.15%) |
May 02, 2012 | 22.71 | 22.71 | 22.32 | 22.63 | 81,671 | -0.14(-0.59%) |
May 01, 2012 | 22.82 | 23.20 | 22.72 | 22.77 | 64,979 | -0.03(-0.12%) |
Apr 30, 2012 | 22.47 | 22.97 | 22.33 | 22.80 | 101,191 | +0.30(+1.33%) |
Apr 27, 2012 | 22.48 | 22.65 | 22.32 | 22.50 | 73,342 | +0.08(+0.35%) |
Apr 26, 2012 | 22.22 | 22.49 | 22.21 | 22.42 | 86,192 | +0.20(+0.91%) |
Apr 25, 2012 | 22.21 | 22.27 | 22.04 | 22.22 | 63,155 | +0.21(+0.95%) |
Apr 24, 2012 | 21.66 | 22.08 | 21.66 | 22.01 | 65,358 | +0.30(+1.38%) |
Apr 23, 2012 | 21.77 | 21.83 | 21.58 | 21.71 | 68,494 | -0.34(-1.53%) |
Apr 20, 2012 | 22.01 | 22.13 | 21.79 | 22.05 | 76,239 | +0.25(+1.16%) |
Apr 19, 2012 | 21.97 | 21.99 | 21.59 | 21.79 | 76,864 | -0.01(-0.03%) |
Apr 18, 2012 | 21.88 | 22.01 | 21.71 | 21.80 | 61,906 | -0.20(-0.92%) |
Apr 17, 2012 | 21.84 | 22.21 | 21.83 | 22.00 | 50,589 | +0.21(+0.96%) |
Apr 16, 2012 | 21.64 | 21.84 | 21.54 | 21.79 | 75,725 | +0.19(+0.86%) |
Apr 13, 2012 | 21.58 | 21.72 | 21.47 | 21.61 | 56,726 | -0.04(-0.18%) |
Apr 12, 2012 | 21.44 | 21.74 | 21.44 | 21.65 | 135,526 | +0.28(+1.29%) |
Apr 11, 2012 | 21.43 | 21.59 | 21.20 | 21.37 | 96,651 | +0.03(+0.16%) |
Apr 10, 2012 | 21.82 | 21.82 | 21.22 | 21.34 | 102,961 | -0.44(-2.02%) |
Apr 09, 2012 | 21.55 | 21.83 | 21.43 | 21.78 | 126,333 | +0.05(+0.21%) |
Apr 05, 2012 | 21.83 | 21.91 | 21.65 | 21.73 | 33,489 | -0.09(-0.41%) |
Apr 04, 2012 | 22.19 | 22.28 | 21.80 | 21.82 | 120,654 | -0.50(-2.22%) |
Apr 03, 2012 | 22.51 | 22.54 | 22.24 | 22.32 | 73,690 | -0.16(-0.73%) |
Apr 02, 2012 | 22.37 | 22.54 | 22.32 | 22.48 | 77,332 | +0.14(+0.63%) |
Mar 30, 2012 | 22.32 | 22.44 | 22.20 | 22.34 | 64,393 | +0.10(+0.43%) |
Mar 29, 2012 | 22.12 | 22.31 | 22.02 | 22.25 | 68,448 | -0.02(-0.08%) |
Mar 28, 2012 | 22.22 | 22.49 | 22.10 | 22.26 | 66,259 | +0.05(+0.20%) |
Mar 27, 2012 | 22.04 | 22.64 | 22.00 | 22.22 | 127,497 | +0.26(+1.21%) |
Mar 26, 2012 | 22.05 | 22.13 | 21.82 | 21.95 | 79,409 | +0.13(+0.59%) |
Mar 23, 2012 | 21.88 | 21.99 | 21.56 | 21.82 | 63,377 | +0.03(+0.16%) |
Mar 22, 2012 | 21.82 | 21.86 | 21.56 | 21.79 | 78,341 | -0.16(-0.74%) |
Mar 21, 2012 | 22.11 | 22.11 | 21.89 | 21.95 | 105,047 | -0.02(-0.10%) |
Mar 20, 2012 | 21.82 | 22.12 | 21.78 | 21.97 | 159,785 | +0.12(+0.54%) |
Mar 19, 2012 | 21.84 | 22.14 | 21.65 | 21.86 | 125,342 | +0.05(+0.23%) |
Mar 16, 2012 | 21.88 | 21.88 | 21.67 | 21.81 | 133,990 | +0.03(+0.16%) |
Mar 15, 2012 | 21.82 | 21.88 | 21.53 | 21.77 | 69,589 | +0.01(+0.03%) |
Mar 14, 2012 | 22.13 | 22.14 | 21.71 | 21.77 | 31,759 | -0.36(-1.61%) |
Mar 13, 2012 | 21.79 | 22.17 | 21.61 | 22.12 | 125,945 | +0.43(+1.97%) |
Mar 12, 2012 | 21.43 | 21.70 | 21.43 | 21.69 | 81,225 | +0.27(+1.24%) |
Mar 09, 2012 | 21.14 | 21.57 | 21.14 | 21.43 | 53,150 | +0.27(+1.26%) |
Mar 08, 2012 | 21.68 | 21.69 | 21.08 | 21.16 | 174,763 | -0.35(-1.63%) |
Mar 07, 2012 | 21.38 | 21.63 | 21.22 | 21.51 | 120,460 | +0.16(+0.73%) |
Mar 06, 2012 | 21.25 | 21.44 | 21.22 | 21.35 | 84,346 | -0.15(-0.70%) |
Mar 05, 2012 | 21.13 | 21.56 | 20.82 | 21.50 | 91,691 | +0.38(+1.79%) |
Mar 02, 2012 | 20.89 | 21.13 | 20.81 | 21.13 | 198,596 | +0.17(+0.79%) |