Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.50 | 23.64 | 23.22 | 23.58 | 15,343 | +0.10(+0.44%) |
May 30, 2012 | 23.75 | 23.75 | 23.42 | 23.47 | 18,935 | -0.42(-1.76%) |
May 29, 2012 | 23.85 | 23.92 | 23.73 | 23.90 | 29,345 | +0.30(+1.25%) |
May 25, 2012 | 23.74 | 23.78 | 23.60 | 23.60 | 8,915 | -0.14(-0.57%) |
May 24, 2012 | 23.72 | 23.74 | 23.46 | 23.74 | 15,044 | +0.10(+0.41%) |
May 23, 2012 | 23.38 | 23.66 | 23.19 | 23.64 | 34,187 | +0.04(+0.17%) |
May 22, 2012 | 23.59 | 23.84 | 23.48 | 23.60 | 33,338 | +0.06(+0.24%) |
May 21, 2012 | 23.39 | 23.62 | 23.26 | 23.54 | 68,229 | +0.29(+1.24%) |
May 18, 2012 | 23.64 | 23.64 | 23.16 | 23.26 | 39,545 | -0.25(-1.05%) |
May 17, 2012 | 23.83 | 23.83 | 23.50 | 23.50 | 5,105 | -0.63(-2.62%) |
May 16, 2012 | 24.58 | 24.58 | 24.14 | 24.14 | 25,588 | -0.26(-1.08%) |
May 15, 2012 | 24.64 | 24.66 | 24.40 | 24.40 | 2,100 | -0.24(-0.97%) |
May 14, 2012 | 24.73 | 24.84 | 24.64 | 24.64 | 179,835 | -0.39(-1.57%) |
May 11, 2012 | 24.81 | 25.12 | 24.73 | 25.03 | 2,345 | -0.00(-0.01%) |
May 10, 2012 | 25.05 | 25.08 | 24.95 | 25.03 | 13,986 | +0.15(+0.59%) |
May 09, 2012 | 24.61 | 24.89 | 24.61 | 24.89 | 13,157 | -0.02(-0.10%) |
May 08, 2012 | 24.89 | 24.91 | 24.74 | 24.91 | 19,890 | -0.09(-0.35%) |
May 07, 2012 | 24.92 | 25.00 | 24.73 | 25.00 | 2,889 | +0.02(+0.06%) |
May 04, 2012 | 25.04 | 25.05 | 24.92 | 24.98 | 2,647 | -0.36(-1.41%) |
May 03, 2012 | 25.62 | 25.62 | 25.30 | 25.34 | 14,545 | -0.38(-1.47%) |
May 02, 2012 | 25.49 | 25.74 | 25.49 | 25.72 | 20,491 | -0.22(-0.83%) |
May 01, 2012 | 25.93 | 26.02 | 25.93 | 25.93 | 4,690 | +0.31(+1.22%) |
Apr 30, 2012 | 25.65 | 25.69 | 25.58 | 25.62 | 4,199 | -0.14(-0.53%) |
Apr 27, 2012 | 25.60 | 25.77 | 25.55 | 25.76 | 25,010 | -0.05(-0.19%) |
Apr 26, 2012 | 25.51 | 25.81 | 25.51 | 25.81 | 3,183 | +0.27(+1.06%) |
Apr 25, 2012 | 25.39 | 25.53 | 25.25 | 25.53 | 18,693 | +0.36(+1.43%) |
Apr 24, 2012 | 25.21 | 25.22 | 25.11 | 25.17 | 25,660 | +0.25(+0.99%) |
Apr 23, 2012 | 24.66 | 24.93 | 24.66 | 24.93 | 5,473 | -0.13(-0.51%) |
Apr 20, 2012 | 25.20 | 25.21 | 25.04 | 25.05 | 6,604 | -0.11(-0.44%) |
Apr 19, 2012 | 25.17 | 25.28 | 25.05 | 25.17 | 19,253 | +0.08(+0.32%) |
Apr 18, 2012 | 25.19 | 25.19 | 25.03 | 25.09 | 48,874 | -0.30(-1.20%) |
Apr 17, 2012 | 25.25 | 25.39 | 25.25 | 25.39 | 13,204 | +0.32(+1.28%) |
Apr 16, 2012 | 25.03 | 25.11 | 24.88 | 25.07 | 5,289 | +0.16(+0.66%) |
Apr 13, 2012 | 25.23 | 25.23 | 24.91 | 24.91 | 6,140 | -0.40(-1.59%) |
Apr 12, 2012 | 25.14 | 25.31 | 25.14 | 25.31 | 2,615 | +0.46(+1.86%) |
Apr 11, 2012 | 24.83 | 24.88 | 24.81 | 24.85 | 9,517 | +0.24(+0.98%) |
Apr 10, 2012 | 24.98 | 25.01 | 24.58 | 24.61 | 33,378 | -0.42(-1.67%) |
Apr 09, 2012 | 25.01 | 25.09 | 24.93 | 25.02 | 62,040 | -0.46(-1.81%) |
Apr 05, 2012 | 25.46 | 25.57 | 25.44 | 25.48 | 2,958 | -0.07(-0.27%) |
Apr 04, 2012 | 25.45 | 25.60 | 25.41 | 25.55 | 4,901 | -0.14(-0.53%) |
Apr 03, 2012 | 25.79 | 25.79 | 25.50 | 25.69 | 1,736 | -0.30(-1.14%) |
Apr 02, 2012 | 25.73 | 25.99 | 25.73 | 25.98 | 3,917 | +0.35(+1.37%) |
Mar 30, 2012 | 25.61 | 25.67 | 25.45 | 25.63 | 3,324 | +0.15(+0.61%) |
Mar 29, 2012 | 25.42 | 25.52 | 25.26 | 25.48 | 15,166 | -0.19(-0.74%) |
Mar 28, 2012 | 25.65 | 25.77 | 25.54 | 25.67 | 39,147 | +0.05(+0.18%) |
Mar 27, 2012 | 25.92 | 25.92 | 25.62 | 25.62 | 16,658 | -0.08(-0.31%) |
Mar 26, 2012 | 25.53 | 25.70 | 25.53 | 25.70 | 2,854 | +0.38(+1.52%) |
Mar 23, 2012 | 25.20 | 25.34 | 25.13 | 25.32 | 14,170 | +0.16(+0.63%) |
Mar 22, 2012 | 25.28 | 25.33 | 25.13 | 25.16 | 24,538 | -0.40(-1.56%) |
Mar 21, 2012 | 25.68 | 25.68 | 25.56 | 25.56 | 4,286 | -0.17(-0.65%) |
Mar 20, 2012 | 25.58 | 25.80 | 25.53 | 25.73 | 10,611 | +0.05(+0.19%) |
Mar 19, 2012 | 25.57 | 25.81 | 25.57 | 25.68 | 21,612 | +0.13(+0.53%) |
Mar 16, 2012 | 25.80 | 25.80 | 25.54 | 25.54 | 35,678 | -0.16(-0.62%) |
Mar 15, 2012 | 25.47 | 25.71 | 25.45 | 25.70 | 57,096 | +0.33(+1.29%) |
Mar 14, 2012 | 25.53 | 25.53 | 25.30 | 25.37 | 45,049 | -0.18(-0.72%) |
Mar 13, 2012 | 25.20 | 25.56 | 25.14 | 25.56 | 20,484 | +0.61(+2.46%) |
Mar 12, 2012 | 25.01 | 25.03 | 24.89 | 24.94 | 2,159 | -0.04(-0.16%) |
Mar 09, 2012 | 24.89 | 25.07 | 24.89 | 24.98 | 5,715 | +0.17(+0.69%) |
Mar 08, 2012 | 24.58 | 24.85 | 24.58 | 24.81 | 6,262 | +0.10(+0.41%) |
Mar 07, 2012 | 24.56 | 24.76 | 24.53 | 24.71 | 13,734 | +0.15(+0.62%) |
Mar 06, 2012 | 24.83 | 24.83 | 24.56 | 24.56 | 51,045 | -0.61(-2.44%) |
Mar 05, 2012 | 25.12 | 25.17 | 25.08 | 25.17 | 4,938 | +0.12(+0.48%) |
Mar 02, 2012 | 25.17 | 25.18 | 24.97 | 25.06 | 14,333 | -0.13(-0.51%) |