Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.61 | 22.75 | 22.07 | 22.55 | 997,507 | +0.05(+0.21%) |
May 30, 2012 | 23.42 | 23.44 | 22.50 | 22.51 | 1,064,562 | -1.25(-5.26%) |
May 29, 2012 | 23.53 | 23.81 | 23.33 | 23.76 | 990,544 | +0.54(+2.33%) |
May 25, 2012 | 23.08 | 23.36 | 23.01 | 23.22 | 618,004 | +0.22(+0.97%) |
May 24, 2012 | 23.47 | 23.49 | 22.77 | 22.99 | 1,273,085 | -0.44(-1.88%) |
May 23, 2012 | 22.80 | 23.53 | 22.63 | 23.43 | 923,547 | +0.47(+2.05%) |
May 22, 2012 | 22.88 | 23.16 | 22.57 | 22.96 | 1,036,452 | +0.04(+0.17%) |
May 21, 2012 | 22.21 | 23.09 | 22.07 | 22.92 | 1,026,540 | +0.81(+3.66%) |
May 18, 2012 | 22.53 | 22.91 | 22.10 | 22.11 | 1,121,649 | -0.42(-1.85%) |
May 17, 2012 | 22.91 | 22.95 | 22.48 | 22.53 | 945,724 | -0.33(-1.45%) |
May 16, 2012 | 23.56 | 23.60 | 22.86 | 22.86 | 1,049,617 | -0.52(-2.21%) |
May 15, 2012 | 23.00 | 23.67 | 22.95 | 23.38 | 1,015,924 | +0.45(+1.95%) |
May 14, 2012 | 23.11 | 23.29 | 22.87 | 22.93 | 805,424 | -0.40(-1.72%) |
May 11, 2012 | 23.14 | 23.77 | 23.14 | 23.33 | 804,960 | -0.06(-0.26%) |
May 10, 2012 | 23.93 | 23.94 | 23.15 | 23.39 | 930,835 | -0.29(-1.24%) |
May 09, 2012 | 22.95 | 23.91 | 22.82 | 23.69 | 1,423,963 | +0.39(+1.69%) |
May 08, 2012 | 22.48 | 23.39 | 22.31 | 23.29 | 1,552,921 | +0.71(+3.14%) |
May 07, 2012 | 22.75 | 23.02 | 22.44 | 22.58 | 1,397,912 | -0.29(-1.28%) |
May 04, 2012 | 23.26 | 23.34 | 22.78 | 22.88 | 1,486,000 | -0.58(-2.47%) |
May 03, 2012 | 23.75 | 23.90 | 23.18 | 23.46 | 1,148,768 | -0.41(-1.71%) |
May 02, 2012 | 23.79 | 23.92 | 23.60 | 23.86 | 927,582 | -0.11(-0.45%) |
May 01, 2012 | 23.52 | 24.32 | 23.52 | 23.97 | 1,301,420 | +0.42(+1.80%) |
Apr 30, 2012 | 23.56 | 23.63 | 23.31 | 23.55 | 722,398 | -0.08(-0.33%) |
Apr 27, 2012 | 23.42 | 23.65 | 23.04 | 23.63 | 952,439 | +0.19(+0.82%) |
Apr 26, 2012 | 23.36 | 23.73 | 23.26 | 23.43 | 1,380,979 | +0.08(+0.36%) |
Apr 25, 2012 | 23.14 | 23.83 | 23.04 | 23.35 | 1,704,829 | +0.55(+2.40%) |
Apr 24, 2012 | 22.83 | 23.04 | 22.50 | 22.80 | 1,868,023 | -0.07(-0.30%) |
Apr 23, 2012 | 22.54 | 22.98 | 22.32 | 22.87 | 1,425,703 | -0.01(-0.03%) |
Apr 20, 2012 | 23.55 | 23.55 | 22.81 | 22.88 | 1,587,955 | -0.42(-1.78%) |
Apr 19, 2012 | 23.04 | 23.65 | 22.98 | 23.29 | 1,239,264 | +0.18(+0.80%) |
Apr 18, 2012 | 23.23 | 23.25 | 22.91 | 23.11 | 1,098,555 | -0.15(-0.66%) |
Apr 17, 2012 | 22.92 | 23.44 | 22.82 | 23.26 | 1,314,677 | +0.56(+2.47%) |
Apr 16, 2012 | 23.08 | 23.09 | 22.47 | 22.70 | 1,435,119 | -0.28(-1.21%) |
Apr 13, 2012 | 23.45 | 23.48 | 22.87 | 22.98 | 1,190,173 | -0.60(-2.54%) |
Apr 12, 2012 | 23.81 | 23.88 | 23.28 | 23.58 | 1,816,768 | -0.06(-0.26%) |
Apr 11, 2012 | 21.92 | 23.99 | 21.68 | 23.64 | 4,684,137 | +1.74(+7.94%) |
Apr 10, 2012 | 22.22 | 22.38 | 21.84 | 21.90 | 1,778,639 | -0.24(-1.08%) |
Apr 09, 2012 | 22.08 | 22.34 | 21.92 | 22.14 | 1,365,570 | -0.37(-1.64%) |
Apr 05, 2012 | 22.77 | 22.96 | 22.30 | 22.51 | 1,946,243 | -0.67(-2.89%) |
Apr 04, 2012 | 23.39 | 23.42 | 23.08 | 23.18 | 932,123 | -0.42(-1.76%) |
Apr 03, 2012 | 23.86 | 24.12 | 23.45 | 23.59 | 903,155 | -0.20(-0.84%) |
Apr 02, 2012 | 23.89 | 24.14 | 23.62 | 23.79 | 1,623,242 | -0.20(-0.83%) |
Mar 30, 2012 | 24.04 | 24.22 | 23.68 | 23.99 | 1,423,581 | +0.03(+0.13%) |
Mar 29, 2012 | 23.50 | 24.08 | 23.48 | 23.96 | 1,468,998 | +0.22(+0.91%) |
Mar 28, 2012 | 23.92 | 24.18 | 23.51 | 23.75 | 1,226,774 | -0.25(-1.06%) |
Mar 27, 2012 | 23.98 | 24.30 | 23.81 | 24.00 | 1,669,665 | +0.24(+1.00%) |
Mar 26, 2012 | 23.63 | 23.88 | 23.41 | 23.76 | 1,506,344 | +0.39(+1.68%) |
Mar 23, 2012 | 23.45 | 23.52 | 23.19 | 23.37 | 1,716,319 | +0.00(+0.00%) |
Mar 22, 2012 | 23.72 | 23.89 | 23.30 | 23.37 | 1,366,850 | -0.56(-2.35%) |
Mar 21, 2012 | 23.87 | 24.02 | 23.50 | 23.93 | 1,401,635 | +0.11(+0.45%) |
Mar 20, 2012 | 24.05 | 24.15 | 23.74 | 23.82 | 1,811,226 | -0.37(-1.53%) |
Mar 19, 2012 | 23.41 | 24.44 | 23.07 | 24.19 | 3,179,527 | +0.65(+2.78%) |
Mar 16, 2012 | 24.55 | 24.66 | 23.32 | 23.54 | 4,082,245 | -1.31(-5.26%) |
Mar 15, 2012 | 24.29 | 25.35 | 23.98 | 24.85 | 5,057,558 | +0.87(+3.63%) |
Mar 14, 2012 | 24.02 | 24.17 | 23.68 | 23.98 | 2,127,660 | -0.10(-0.42%) |
Mar 13, 2012 | 24.48 | 24.62 | 23.93 | 24.08 | 2,385,802 | -0.29(-1.20%) |
Mar 12, 2012 | 24.65 | 24.85 | 24.08 | 24.37 | 1,016,288 | -0.63(-2.52%) |
Mar 09, 2012 | 24.40 | 25.26 | 24.30 | 25.00 | 3,077,257 | +0.59(+2.43%) |
Mar 08, 2012 | 24.32 | 24.64 | 24.23 | 24.41 | 1,823,871 | +0.26(+1.08%) |
Mar 07, 2012 | 24.33 | 24.36 | 23.98 | 24.15 | 1,615,659 | +0.02(+0.06%) |
Mar 06, 2012 | 24.65 | 24.85 | 24.07 | 24.13 | 1,520,273 | -0.82(-3.27%) |
Mar 05, 2012 | 25.18 | 25.28 | 24.71 | 24.95 | 1,127,189 | -0.35(-1.37%) |
Mar 02, 2012 | 25.36 | 25.73 | 25.14 | 25.29 | 1,604,760 | -0.34(-1.32%) |