Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.73 | 23.73 | 23.64 | 23.64 | 4,912 | +0.04(+0.17%) |
May 30, 2012 | 23.77 | 23.77 | 23.55 | 23.60 | 2,629 | -0.22(-0.92%) |
May 29, 2012 | 23.84 | 23.84 | 23.82 | 23.82 | 211 | +0.19(+0.81%) |
May 25, 2012 | 23.63 | 23.65 | 23.61 | 23.63 | 1,685 | +0.01(+0.03%) |
May 24, 2012 | 23.69 | 23.69 | 23.62 | 23.62 | 3,594 | -0.06(-0.24%) |
May 23, 2012 | 23.71 | 23.71 | 23.48 | 23.68 | 11,884 | -0.01(-0.04%) |
May 22, 2012 | 23.72 | 23.82 | 23.69 | 23.69 | 8,152 | -0.10(-0.44%) |
May 21, 2012 | 23.60 | 23.85 | 23.56 | 23.79 | 19,213 | +0.26(+1.13%) |
May 18, 2012 | 23.88 | 23.88 | 23.53 | 23.53 | 1,114 | -0.11(-0.45%) |
May 17, 2012 | 23.86 | 23.86 | 23.63 | 23.63 | 2,626 | -0.40(-1.65%) |
May 16, 2012 | 24.03 | 24.06 | 24.03 | 24.03 | 1,720 | -0.17(-0.70%) |
May 15, 2012 | 24.20 | 24.20 | 24.20 | 24.20 | 211 | -0.13(-0.54%) |
May 14, 2012 | 24.29 | 24.33 | 24.16 | 24.33 | 1,353 | +0.11(+0.47%) |
May 11, 2012 | 24.52 | 24.52 | 24.22 | 24.22 | 1,099 | -0.14(-0.58%) |
May 10, 2012 | 24.39 | 24.41 | 24.29 | 24.36 | 10,148 | +0.15(+0.63%) |
May 09, 2012 | 24.16 | 24.32 | 24.09 | 24.21 | 49,179 | -0.02(-0.10%) |
May 08, 2012 | 24.18 | 24.26 | 23.95 | 24.23 | 13,648 | -0.08(-0.33%) |
May 07, 2012 | 24.31 | 24.36 | 24.20 | 24.31 | 41,644 | -0.05(-0.21%) |
May 04, 2012 | 24.32 | 24.42 | 24.31 | 24.36 | 13,706 | +0.03(+0.12%) |
May 03, 2012 | 24.68 | 24.68 | 24.31 | 24.33 | 4,286 | -0.10(-0.43%) |
May 02, 2012 | 24.45 | 24.54 | 24.44 | 24.44 | 8,331 | -0.04(-0.14%) |
May 01, 2012 | 24.55 | 24.65 | 24.47 | 24.47 | 5,423 | -0.04(-0.15%) |
Apr 30, 2012 | 24.40 | 24.51 | 24.40 | 24.51 | 4,919 | -0.03(-0.12%) |
Apr 27, 2012 | 24.79 | 24.79 | 24.47 | 24.54 | 8,654 | +0.12(+0.51%) |
Apr 26, 2012 | 24.27 | 24.53 | 24.27 | 24.41 | 1,509 | -0.05(-0.20%) |
Apr 25, 2012 | 24.46 | 24.46 | 24.46 | 24.46 | 2,147 | +0.01(+0.03%) |
Apr 24, 2012 | 24.28 | 24.46 | 24.28 | 24.46 | 1,120 | +0.15(+0.63%) |
Apr 23, 2012 | 24.27 | 24.45 | 24.27 | 24.30 | 2,404 | -0.26(-1.04%) |
Apr 20, 2012 | 24.50 | 24.63 | 24.41 | 24.56 | 3,492 | +0.08(+0.31%) |
Apr 19, 2012 | 24.27 | 24.49 | 24.27 | 24.48 | 37,485 | +0.16(+0.66%) |
Apr 18, 2012 | 24.32 | 24.32 | 24.32 | 24.32 | 422 | +0.06(+0.23%) |
Apr 17, 2012 | 24.36 | 24.40 | 24.26 | 24.26 | 18,121 | -0.03(-0.12%) |
Apr 16, 2012 | 24.32 | 24.38 | 24.29 | 24.29 | 439 | -0.16(-0.65%) |
Apr 13, 2012 | 24.37 | 24.45 | 24.37 | 24.45 | 1,279 | -0.09(-0.39%) |
Apr 12, 2012 | 24.55 | 24.55 | 24.49 | 24.55 | 2,274 | +0.36(+1.49%) |
Apr 11, 2012 | 24.25 | 24.28 | 24.11 | 24.19 | 10,259 | +0.05(+0.20%) |
Apr 10, 2012 | 24.29 | 24.29 | 24.08 | 24.14 | 11,690 | -0.24(-0.97%) |
Apr 09, 2012 | 24.39 | 24.39 | 24.25 | 24.38 | 3,197 | +0.07(+0.27%) |
Apr 05, 2012 | 24.31 | 24.31 | 24.23 | 24.31 | 7,835 | +0.01(+0.04%) |
Apr 04, 2012 | 24.26 | 24.36 | 24.25 | 24.30 | 9,351 | -0.07(-0.30%) |
Apr 03, 2012 | 24.38 | 24.52 | 24.29 | 24.38 | 3,289 | +0.03(+0.11%) |
Apr 02, 2012 | 24.38 | 24.41 | 24.33 | 24.35 | 6,248 | +0.07(+0.27%) |
Mar 30, 2012 | 24.41 | 24.42 | 24.26 | 24.28 | 3,766 | +0.06(+0.24%) |
Mar 29, 2012 | 24.03 | 24.22 | 24.03 | 24.22 | 12,842 | +0.14(+0.56%) |
Mar 28, 2012 | 24.14 | 24.21 | 24.07 | 24.09 | 3,192 | -0.07(-0.30%) |
Mar 27, 2012 | 24.28 | 24.28 | 24.16 | 24.16 | 3,847 | -0.21(-0.85%) |
Mar 26, 2012 | 24.37 | 24.37 | 24.18 | 24.37 | 2,414 | +0.08(+0.35%) |
Mar 23, 2012 | 24.24 | 24.28 | 24.17 | 24.28 | 6,648 | +0.21(+0.86%) |
Mar 22, 2012 | 24.08 | 24.18 | 24.06 | 24.07 | 4,492 | -0.12(-0.51%) |
Mar 21, 2012 | 24.23 | 24.33 | 24.20 | 24.20 | 6,236 | +0.00(+0.00%) |
Mar 20, 2012 | 24.16 | 24.27 | 24.15 | 24.20 | 5,074 | -0.12(-0.51%) |
Mar 19, 2012 | 24.47 | 24.47 | 24.32 | 24.32 | 472 | +0.05(+0.20%) |
Mar 15, 2012 | 24.35 | 24.27 | 24.27 | 24.27 | 634 | +0.09(+0.39%) |
Mar 14, 2012 | 24.19 | 24.22 | 24.18 | 24.18 | 1,992 | -0.20(-0.81%) |
Mar 13, 2012 | 24.21 | 24.38 | 24.21 | 24.38 | 1,139 | +0.17(+0.70%) |
Mar 12, 2012 | 24.46 | 24.46 | 24.21 | 24.21 | 4,194 | -0.09(-0.35%) |
Mar 09, 2012 | 24.19 | 24.37 | 24.19 | 24.29 | 2,512 | -0.06(-0.23%) |
Mar 08, 2012 | 24.33 | 24.41 | 24.25 | 24.35 | 5,559 | +0.03(+0.12%) |
Mar 07, 2012 | 24.20 | 24.32 | 24.08 | 24.32 | 5,058 | +0.37(+1.56%) |
Mar 06, 2012 | 24.02 | 24.07 | 23.90 | 23.95 | 8,662 | -0.14(-0.56%) |
Mar 05, 2012 | 23.93 | 24.19 | 23.93 | 24.08 | 8,599 | -0.05(-0.20%) |