Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 24.12 | 24.23 | 23.93 | 24.13 | 46,319 | -0.06(-0.27%) |
May 30, 2012 | 24.31 | 24.31 | 24.19 | 24.20 | 11,518 | -0.28(-1.14%) |
May 29, 2012 | 24.45 | 24.57 | 24.39 | 24.48 | 17,560 | +0.23(+0.97%) |
May 25, 2012 | 24.29 | 24.34 | 24.21 | 24.24 | 18,858 | -0.04(-0.17%) |
May 24, 2012 | 24.36 | 24.36 | 24.14 | 24.28 | 26,631 | +0.13(+0.52%) |
May 23, 2012 | 24.05 | 24.16 | 23.85 | 24.16 | 14,562 | -0.06(-0.23%) |
May 22, 2012 | 24.25 | 24.40 | 24.07 | 24.21 | 14,785 | +0.02(+0.08%) |
May 21, 2012 | 23.86 | 24.19 | 23.82 | 24.19 | 33,661 | +0.44(+1.84%) |
May 18, 2012 | 24.05 | 24.10 | 23.75 | 23.76 | 34,444 | -0.23(-0.94%) |
May 17, 2012 | 24.36 | 24.36 | 23.98 | 23.98 | 17,966 | -0.38(-1.56%) |
May 16, 2012 | 24.59 | 24.61 | 24.36 | 24.36 | 132,299 | -0.11(-0.43%) |
May 15, 2012 | 24.61 | 24.74 | 24.47 | 24.47 | 15,291 | -0.15(-0.62%) |
May 14, 2012 | 24.66 | 24.74 | 24.59 | 24.62 | 14,124 | -0.28(-1.14%) |
May 11, 2012 | 24.82 | 25.08 | 24.82 | 24.91 | 5,714 | -0.00(-0.01%) |
May 10, 2012 | 25.10 | 25.10 | 24.91 | 24.91 | 15,095 | +0.02(+0.10%) |
May 09, 2012 | 24.81 | 25.05 | 24.67 | 24.88 | 84,238 | -0.17(-0.68%) |
May 08, 2012 | 25.01 | 25.06 | 24.78 | 25.06 | 19,578 | -0.09(-0.36%) |
May 07, 2012 | 25.03 | 25.20 | 25.03 | 25.15 | 10,557 | -0.00(-0.02%) |
May 04, 2012 | 25.40 | 25.40 | 25.12 | 25.15 | 12,006 | -0.39(-1.53%) |
May 03, 2012 | 25.73 | 25.73 | 25.50 | 25.54 | 5,139 | -0.21(-0.82%) |
May 02, 2012 | 25.64 | 25.76 | 25.61 | 25.75 | 13,911 | -0.04(-0.16%) |
May 01, 2012 | 25.62 | 25.97 | 25.62 | 25.79 | 84,848 | +0.15(+0.58%) |
Apr 30, 2012 | 25.72 | 25.72 | 25.60 | 25.64 | 85,663 | -0.13(-0.51%) |
Apr 27, 2012 | 25.81 | 25.82 | 25.74 | 25.78 | 16,606 | +0.07(+0.25%) |
Apr 26, 2012 | 25.48 | 25.74 | 25.47 | 25.71 | 34,719 | +0.19(+0.75%) |
Apr 25, 2012 | 25.43 | 25.52 | 25.43 | 25.52 | 17,433 | +0.34(+1.36%) |
Apr 24, 2012 | 25.14 | 25.21 | 25.12 | 25.17 | 8,449 | +0.10(+0.40%) |
Apr 23, 2012 | 25.08 | 25.09 | 24.96 | 25.07 | 33,398 | -0.24(-0.95%) |
Apr 20, 2012 | 25.38 | 25.47 | 25.32 | 25.32 | 29,380 | +0.04(+0.16%) |
Apr 19, 2012 | 25.44 | 25.47 | 25.17 | 25.28 | 14,904 | -0.19(-0.74%) |
Apr 18, 2012 | 25.42 | 25.50 | 25.41 | 25.46 | 27,352 | -0.09(-0.33%) |
Apr 17, 2012 | 25.32 | 25.55 | 25.32 | 25.55 | 29,269 | +0.43(+1.70%) |
Apr 16, 2012 | 25.27 | 25.31 | 25.05 | 25.12 | 7,926 | -0.03(-0.11%) |
Apr 13, 2012 | 25.23 | 25.27 | 25.15 | 25.15 | 17,399 | -0.31(-1.21%) |
Apr 12, 2012 | 25.23 | 25.46 | 25.23 | 25.46 | 10,359 | +0.35(+1.40%) |
Apr 11, 2012 | 25.15 | 25.17 | 25.07 | 25.11 | 7,545 | +0.18(+0.73%) |
Apr 10, 2012 | 25.30 | 25.33 | 24.88 | 24.92 | 29,853 | -0.42(-1.66%) |
Apr 09, 2012 | 25.30 | 25.39 | 25.28 | 25.34 | 52,990 | -0.31(-1.21%) |
Apr 05, 2012 | 25.61 | 25.71 | 25.58 | 25.66 | 7,852 | -0.02(-0.07%) |
Apr 04, 2012 | 25.72 | 25.72 | 25.59 | 25.67 | 42,645 | -0.26(-1.00%) |
Apr 03, 2012 | 26.04 | 26.04 | 25.84 | 25.93 | 30,265 | -0.08(-0.29%) |
Apr 02, 2012 | 25.79 | 26.08 | 25.76 | 26.01 | 20,455 | +0.17(+0.64%) |
Mar 30, 2012 | 25.88 | 25.88 | 25.74 | 25.84 | 13,619 | +0.08(+0.30%) |
Mar 29, 2012 | 25.63 | 25.77 | 25.53 | 25.77 | 10,653 | -0.00(-0.02%) |
Mar 28, 2012 | 25.92 | 25.92 | 25.71 | 25.77 | 18,065 | -0.16(-0.61%) |
Mar 27, 2012 | 26.04 | 26.04 | 25.91 | 25.93 | 41,315 | -0.06(-0.22%) |
Mar 26, 2012 | 25.80 | 25.99 | 25.80 | 25.99 | 78,110 | +0.36(+1.39%) |
Mar 23, 2012 | 25.58 | 25.65 | 25.42 | 25.63 | 18,686 | +0.08(+0.31%) |
Mar 22, 2012 | 25.49 | 25.55 | 25.47 | 25.55 | 35,283 | -0.23(-0.89%) |
Mar 21, 2012 | 25.77 | 25.80 | 25.73 | 25.78 | 18,882 | +0.02(+0.06%) |
Mar 20, 2012 | 25.71 | 25.80 | 25.64 | 25.76 | 7,077 | -0.09(-0.34%) |
Mar 19, 2012 | 25.73 | 25.93 | 25.73 | 25.85 | 26,691 | +0.10(+0.38%) |
Mar 16, 2012 | 25.74 | 25.78 | 25.72 | 25.75 | 36,546 | +0.04(+0.16%) |
Mar 15, 2012 | 25.62 | 25.72 | 25.54 | 25.71 | 56,145 | +0.15(+0.59%) |
Mar 14, 2012 | 25.63 | 25.68 | 25.51 | 25.56 | 14,540 | -0.06(-0.25%) |
Mar 13, 2012 | 25.27 | 25.62 | 25.27 | 25.62 | 80,417 | +0.44(+1.77%) |
Mar 12, 2012 | 25.17 | 25.18 | 25.11 | 25.18 | 45,211 | +0.03(+0.12%) |
Mar 09, 2012 | 25.11 | 25.23 | 25.08 | 25.15 | 199,980 | +0.09(+0.38%) |
Mar 08, 2012 | 24.98 | 25.07 | 24.94 | 25.05 | 6,381 | +0.25(+1.00%) |
Mar 07, 2012 | 24.71 | 24.83 | 24.68 | 24.81 | 20,974 | +0.21(+0.87%) |
Mar 06, 2012 | 24.75 | 24.75 | 24.57 | 24.59 | 194,049 | -0.42(-1.67%) |
Mar 05, 2012 | 25.03 | 25.06 | 24.94 | 25.01 | 7,873 | -0.08(-0.34%) |
Mar 02, 2012 | 25.20 | 25.20 | 25.08 | 25.10 | 4,366 | -0.11(-0.45%) |