Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.18 | 23.33 | 22.77 | 23.16 | 576,968 | -0.02(-0.08%) |
May 30, 2012 | 23.36 | 23.38 | 22.93 | 23.18 | 350,200 | -0.37(-1.56%) |
May 29, 2012 | 23.65 | 23.66 | 23.35 | 23.54 | 479,195 | +0.10(+0.45%) |
May 25, 2012 | 23.37 | 23.57 | 23.26 | 23.44 | 354,652 | +0.08(+0.34%) |
May 24, 2012 | 23.26 | 23.58 | 23.12 | 23.36 | 543,741 | +0.19(+0.83%) |
May 23, 2012 | 22.74 | 23.25 | 22.68 | 23.17 | 319,460 | +0.21(+0.91%) |
May 22, 2012 | 22.62 | 23.14 | 22.55 | 22.96 | 308,702 | +0.40(+1.78%) |
May 21, 2012 | 22.23 | 22.64 | 21.92 | 22.56 | 347,219 | +0.37(+1.65%) |
May 18, 2012 | 22.57 | 22.75 | 22.05 | 22.19 | 599,277 | -0.36(-1.59%) |
May 17, 2012 | 23.18 | 23.18 | 22.50 | 22.55 | 447,114 | -0.65(-2.82%) |
May 16, 2012 | 23.19 | 23.50 | 23.06 | 23.20 | 414,823 | +0.03(+0.15%) |
May 15, 2012 | 23.21 | 23.56 | 22.92 | 23.17 | 460,918 | -0.13(-0.56%) |
May 14, 2012 | 23.30 | 23.48 | 23.06 | 23.30 | 365,639 | -0.24(-1.04%) |
May 11, 2012 | 22.94 | 23.59 | 22.94 | 23.54 | 575,719 | +0.45(+1.96%) |
May 10, 2012 | 23.19 | 23.41 | 22.87 | 23.09 | 284,024 | +0.04(+0.19%) |
May 09, 2012 | 22.68 | 23.16 | 22.49 | 23.05 | 331,647 | +0.12(+0.53%) |
May 08, 2012 | 22.86 | 23.04 | 22.52 | 22.92 | 612,801 | -0.10(-0.45%) |
May 07, 2012 | 23.15 | 23.15 | 22.89 | 23.03 | 392,181 | -0.21(-0.90%) |
May 04, 2012 | 23.53 | 23.68 | 23.21 | 23.24 | 398,790 | -0.45(-1.91%) |
May 03, 2012 | 24.01 | 24.15 | 23.58 | 23.69 | 403,535 | -0.40(-1.67%) |
May 02, 2012 | 23.75 | 24.36 | 23.73 | 24.09 | 667,462 | +0.21(+0.88%) |
May 01, 2012 | 23.65 | 24.28 | 23.44 | 23.88 | 546,753 | +0.18(+0.77%) |
Apr 30, 2012 | 24.37 | 24.41 | 23.61 | 23.70 | 408,024 | -0.64(-2.62%) |
Apr 27, 2012 | 24.67 | 24.67 | 23.03 | 24.34 | 996,183 | +1.33(+5.80%) |
Apr 26, 2012 | 22.12 | 23.04 | 22.12 | 23.00 | 760,794 | +0.81(+3.66%) |
Apr 25, 2012 | 21.93 | 22.41 | 21.79 | 22.19 | 383,463 | +0.49(+2.25%) |
Apr 24, 2012 | 22.10 | 22.19 | 21.70 | 21.70 | 582,753 | -0.33(-1.50%) |
Apr 23, 2012 | 22.13 | 22.29 | 21.82 | 22.03 | 603,176 | -0.26(-1.17%) |
Apr 20, 2012 | 22.14 | 22.57 | 22.13 | 22.30 | 535,162 | +0.28(+1.27%) |
Apr 19, 2012 | 22.41 | 22.60 | 21.91 | 22.02 | 640,158 | -0.37(-1.64%) |
Apr 18, 2012 | 22.34 | 22.50 | 22.17 | 22.38 | 519,881 | -0.06(-0.27%) |
Apr 17, 2012 | 21.81 | 22.50 | 21.79 | 22.44 | 471,916 | +0.79(+3.62%) |
Apr 16, 2012 | 21.84 | 21.84 | 21.43 | 21.66 | 377,153 | -0.07(-0.32%) |
Apr 13, 2012 | 21.97 | 22.06 | 21.69 | 21.73 | 349,710 | -0.34(-1.54%) |
Apr 12, 2012 | 21.78 | 22.25 | 21.73 | 22.07 | 360,753 | +0.26(+1.20%) |
Apr 11, 2012 | 21.93 | 21.98 | 21.67 | 21.81 | 468,222 | +0.10(+0.44%) |
Apr 10, 2012 | 22.26 | 22.26 | 21.65 | 21.71 | 756,660 | -0.60(-2.70%) |
Apr 09, 2012 | 22.26 | 22.39 | 22.19 | 22.31 | 385,314 | -0.31(-1.35%) |
Apr 05, 2012 | 22.53 | 22.85 | 22.38 | 22.62 | 347,064 | -0.03(-0.15%) |
Apr 04, 2012 | 22.55 | 22.74 | 22.32 | 22.65 | 608,873 | -0.13(-0.57%) |
Apr 03, 2012 | 22.75 | 22.92 | 22.61 | 22.78 | 604,559 | +0.03(+0.15%) |
Apr 02, 2012 | 22.57 | 22.87 | 22.48 | 22.75 | 690,706 | +0.16(+0.69%) |
Mar 30, 2012 | 22.72 | 22.74 | 22.43 | 22.59 | 500,280 | +0.04(+0.19%) |
Mar 29, 2012 | 22.38 | 22.68 | 22.35 | 22.55 | 392,603 | -0.03(-0.12%) |
Mar 28, 2012 | 22.79 | 22.88 | 22.36 | 22.57 | 694,253 | -0.16(-0.69%) |
Mar 27, 2012 | 22.78 | 23.12 | 22.72 | 22.73 | 695,918 | -0.10(-0.42%) |
Mar 26, 2012 | 22.61 | 22.97 | 22.59 | 22.83 | 612,098 | +0.45(+2.03%) |
Mar 23, 2012 | 22.44 | 22.53 | 21.91 | 22.37 | 465,943 | -0.12(-0.54%) |
Mar 22, 2012 | 22.65 | 22.74 | 22.43 | 22.50 | 436,378 | -0.39(-1.71%) |
Mar 21, 2012 | 22.73 | 23.05 | 22.58 | 22.89 | 451,788 | +0.22(+0.96%) |
Mar 20, 2012 | 22.63 | 22.94 | 22.57 | 22.67 | 521,024 | -0.04(-0.19%) |
Mar 19, 2012 | 22.78 | 23.01 | 22.48 | 22.71 | 593,926 | -0.14(-0.61%) |
Mar 16, 2012 | 23.02 | 23.12 | 22.63 | 22.85 | 2,056,631 | -0.15(-0.64%) |
Mar 15, 2012 | 22.82 | 23.11 | 22.58 | 23.00 | 429,284 | +0.15(+0.65%) |
Mar 14, 2012 | 23.18 | 23.24 | 22.71 | 22.85 | 409,061 | -0.32(-1.39%) |
Mar 13, 2012 | 22.91 | 23.20 | 22.68 | 23.18 | 641,503 | +0.34(+1.49%) |
Mar 12, 2012 | 22.98 | 23.02 | 22.78 | 22.84 | 874,787 | -0.10(-0.42%) |
Mar 09, 2012 | 22.74 | 23.21 | 22.74 | 22.93 | 1,107,645 | +0.26(+1.15%) |
Mar 08, 2012 | 22.58 | 22.89 | 22.37 | 22.67 | 971,568 | +0.19(+0.85%) |
Mar 07, 2012 | 22.64 | 22.66 | 22.32 | 22.48 | 780,634 | -0.07(-0.31%) |
Mar 06, 2012 | 22.91 | 23.13 | 22.49 | 22.55 | 854,696 | -0.57(-2.45%) |
Mar 05, 2012 | 23.38 | 23.69 | 23.08 | 23.12 | 833,315 | -0.23(-0.97%) |
Mar 02, 2012 | 23.88 | 23.97 | 23.27 | 23.34 | 899,050 | -0.64(-2.66%) |