Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 25.19 | 25.22 | 24.81 | 25.10 | 40,706 | -0.11(-0.44%) |
May 30, 2012 | 24.90 | 25.45 | 24.75 | 25.21 | 74,830 | +0.24(+0.96%) |
May 29, 2012 | 25.92 | 25.92 | 24.92 | 24.97 | 40,789 | +0.00(+0.00%) |
May 25, 2012 | 24.98 | 25.18 | 24.90 | 24.97 | 40,444 | -0.03(-0.12%) |
May 24, 2012 | 25.03 | 25.28 | 24.90 | 25.00 | 37,812 | +0.00(+0.00%) |
May 23, 2012 | 25.12 | 25.15 | 24.85 | 25.00 | 38,587 | -0.15(-0.60%) |
May 22, 2012 | 25.11 | 25.22 | 25.02 | 25.15 | 47,101 | +0.11(+0.44%) |
May 21, 2012 | 25.19 | 25.43 | 24.62 | 25.04 | 50,740 | +0.40(+1.62%) |
May 18, 2012 | 25.13 | 25.13 | 24.50 | 24.64 | 68,165 | -0.46(-1.83%) |
May 17, 2012 | 25.47 | 25.51 | 25.01 | 25.10 | 71,538 | -0.42(-1.65%) |
May 16, 2012 | 25.86 | 26.16 | 25.40 | 25.52 | 76,262 | -0.39(-1.51%) |
May 15, 2012 | 25.50 | 26.24 | 25.50 | 25.91 | 135,315 | +0.51(+2.01%) |
May 14, 2012 | 25.46 | 25.51 | 25.26 | 25.40 | 67,167 | +0.01(+0.04%) |
May 11, 2012 | 25.25 | 25.45 | 25.14 | 25.39 | 48,243 | +0.18(+0.71%) |
May 10, 2012 | 24.94 | 25.77 | 24.94 | 25.21 | 120,850 | +0.31(+1.24%) |
May 09, 2012 | 24.80 | 24.98 | 24.74 | 24.90 | 61,165 | +0.12(+0.48%) |
May 08, 2012 | 24.86 | 25.06 | 24.38 | 24.78 | 111,840 | -0.14(-0.56%) |
May 07, 2012 | 25.77 | 25.77 | 23.91 | 24.92 | 466,645 | -1.08(-4.15%) |
May 04, 2012 | 26.23 | 26.43 | 25.96 | 26.00 | 76,059 | -0.24(-0.91%) |
May 03, 2012 | 25.43 | 26.70 | 25.32 | 26.24 | 136,798 | +0.97(+3.84%) |
May 02, 2012 | 25.56 | 25.58 | 25.09 | 25.27 | 100,843 | -0.88(-3.37%) |
May 01, 2012 | 26.40 | 26.66 | 26.14 | 26.15 | 107,340 | -0.27(-1.02%) |
Apr 30, 2012 | 26.51 | 26.66 | 26.37 | 26.42 | 145,929 | -0.03(-0.11%) |
Apr 27, 2012 | 26.19 | 26.49 | 26.08 | 26.45 | 160,654 | +0.35(+1.34%) |
Apr 26, 2012 | 25.93 | 26.26 | 25.76 | 26.10 | 97,680 | +0.25(+0.97%) |
Apr 25, 2012 | 25.41 | 26.00 | 25.37 | 25.85 | 160,437 | +0.51(+2.01%) |
Apr 24, 2012 | 25.20 | 25.40 | 25.17 | 25.34 | 64,888 | +0.28(+1.12%) |
Apr 23, 2012 | 25.05 | 25.16 | 24.95 | 25.06 | 69,439 | +0.06(+0.24%) |
Apr 20, 2012 | 24.99 | 25.05 | 24.91 | 25.00 | 97,956 | +0.09(+0.36%) |
Apr 19, 2012 | 24.90 | 25.00 | 24.73 | 24.91 | 79,982 | +0.16(+0.65%) |
Apr 18, 2012 | 24.72 | 24.84 | 24.66 | 24.75 | 62,893 | +0.04(+0.16%) |
Apr 17, 2012 | 24.74 | 24.84 | 24.54 | 24.71 | 109,734 | +0.16(+0.65%) |
Apr 16, 2012 | 24.26 | 24.55 | 24.10 | 24.55 | 55,356 | +0.45(+1.87%) |
Apr 13, 2012 | 24.12 | 24.30 | 24.10 | 24.10 | 91,354 | -0.07(-0.29%) |
Apr 12, 2012 | 24.28 | 24.34 | 24.14 | 24.17 | 70,759 | -0.14(-0.58%) |
Apr 11, 2012 | 24.30 | 24.42 | 24.25 | 24.31 | 90,250 | +0.02(+0.08%) |
Apr 10, 2012 | 24.46 | 24.56 | 24.05 | 24.29 | 134,887 | -0.21(-0.86%) |
Apr 09, 2012 | 24.22 | 24.81 | 24.22 | 24.50 | 133,464 | +0.14(+0.57%) |
Apr 05, 2012 | 24.43 | 24.44 | 24.34 | 24.36 | 57,701 | -0.07(-0.29%) |
Apr 04, 2012 | 24.05 | 24.48 | 24.05 | 24.43 | 80,592 | +0.23(+0.95%) |
Apr 03, 2012 | 24.14 | 24.25 | 24.12 | 24.20 | 57,621 | +0.00(+0.00%) |
Apr 02, 2012 | 24.25 | 24.43 | 24.15 | 24.20 | 94,189 | -0.16(-0.66%) |
Mar 30, 2012 | 24.44 | 24.49 | 24.32 | 24.36 | 51,041 | -0.04(-0.16%) |
Mar 29, 2012 | 24.50 | 24.50 | 24.32 | 24.40 | 51,037 | -0.09(-0.37%) |
Mar 28, 2012 | 24.77 | 24.84 | 24.42 | 24.49 | 80,355 | -0.36(-1.45%) |
Mar 27, 2012 | 25.04 | 25.04 | 24.81 | 24.85 | 49,639 | -0.19(-0.76%) |
Mar 26, 2012 | 25.05 | 25.05 | 24.85 | 25.04 | 79,722 | +0.11(+0.44%) |
Mar 23, 2012 | 25.01 | 25.07 | 24.80 | 24.93 | 71,932 | -0.10(-0.40%) |
Mar 22, 2012 | 25.32 | 25.46 | 24.85 | 25.03 | 50,431 | -0.25(-0.99%) |
Mar 21, 2012 | 25.23 | 25.49 | 25.14 | 25.28 | 61,821 | +0.14(+0.56%) |
Mar 20, 2012 | 25.12 | 25.42 | 25.00 | 25.14 | 63,736 | +0.01(+0.04%) |
Mar 19, 2012 | 25.00 | 25.33 | 24.82 | 25.13 | 81,155 | +0.13(+0.52%) |
Mar 16, 2012 | 24.55 | 25.11 | 24.55 | 25.00 | 72,598 | +0.49(+2.00%) |
Mar 15, 2012 | 24.78 | 25.01 | 24.43 | 24.51 | 62,040 | -0.34(-1.37%) |
Mar 14, 2012 | 24.93 | 25.06 | 24.83 | 24.85 | 46,422 | -0.14(-0.56%) |
Mar 13, 2012 | 24.97 | 25.22 | 24.81 | 24.99 | 75,493 | +0.10(+0.40%) |
Mar 12, 2012 | 24.77 | 24.98 | 24.77 | 24.89 | 58,931 | +0.13(+0.53%) |
Mar 09, 2012 | 24.57 | 24.81 | 24.53 | 24.76 | 62,286 | +0.33(+1.35%) |
Mar 08, 2012 | 24.21 | 24.48 | 24.12 | 24.43 | 66,004 | +0.31(+1.29%) |
Mar 07, 2012 | 24.18 | 24.31 | 24.05 | 24.12 | 67,272 | -0.01(-0.04%) |
Mar 06, 2012 | 24.03 | 24.27 | 24.01 | 24.13 | 77,492 | -0.02(-0.08%) |
Mar 05, 2012 | 23.54 | 24.26 | 23.54 | 24.15 | 55,478 | +0.13(+0.54%) |
Mar 02, 2012 | 24.15 | 24.40 | 24.00 | 24.02 | 78,934 | -0.20(-0.83%) |