Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 24.32 | 24.67 | 24.25 | 24.54 | 8,880 | +0.16(+0.67%) |
May 30, 2012 | 24.56 | 24.64 | 24.37 | 24.37 | 59,804 | -0.48(-1.92%) |
May 29, 2012 | 24.66 | 24.89 | 24.63 | 24.85 | 10,492 | +0.30(+1.23%) |
May 25, 2012 | 24.66 | 24.66 | 24.52 | 24.55 | 66,997 | -0.11(-0.45%) |
May 24, 2012 | 24.66 | 24.71 | 24.43 | 24.66 | 34,813 | +0.06(+0.24%) |
May 23, 2012 | 24.39 | 24.60 | 24.19 | 24.60 | 32,523 | +0.17(+0.69%) |
May 22, 2012 | 24.54 | 24.64 | 24.43 | 24.43 | 3,947 | -0.03(-0.13%) |
May 21, 2012 | 24.01 | 24.48 | 23.97 | 24.47 | 31,810 | +0.52(+2.17%) |
May 18, 2012 | 24.26 | 24.30 | 23.95 | 23.95 | 10,990 | -0.29(-1.20%) |
May 17, 2012 | 24.94 | 24.94 | 24.24 | 24.24 | 5,823 | -0.70(-2.81%) |
May 16, 2012 | 25.26 | 25.26 | 24.91 | 24.94 | 376,504 | -0.22(-0.87%) |
May 15, 2012 | 25.29 | 25.32 | 25.15 | 25.16 | 7,459 | -0.11(-0.45%) |
May 14, 2012 | 25.31 | 25.48 | 25.27 | 25.27 | 16,053 | -0.33(-1.30%) |
May 11, 2012 | 25.52 | 25.60 | 25.52 | 25.60 | 7,704 | -0.02(-0.07%) |
May 10, 2012 | 25.65 | 25.65 | 25.42 | 25.62 | 2,302 | -0.01(-0.05%) |
May 09, 2012 | 25.34 | 25.65 | 25.30 | 25.63 | 3,362 | +0.09(+0.36%) |
May 08, 2012 | 25.43 | 25.56 | 25.35 | 25.54 | 5,960 | -0.03(-0.13%) |
May 07, 2012 | 25.35 | 25.57 | 25.31 | 25.57 | 6,673 | +0.13(+0.51%) |
May 04, 2012 | 25.54 | 25.54 | 25.35 | 25.45 | 3,095 | -0.18(-0.71%) |
May 03, 2012 | 25.76 | 25.76 | 25.61 | 25.63 | 1,326 | -0.05(-0.18%) |
May 02, 2012 | 25.46 | 25.69 | 25.46 | 25.67 | 1,556 | -0.04(-0.16%) |
May 01, 2012 | 25.46 | 25.84 | 25.46 | 25.71 | 4,958 | +0.33(+1.28%) |
Apr 30, 2012 | 25.51 | 25.51 | 25.35 | 25.39 | 7,182 | -0.15(-0.59%) |
Apr 27, 2012 | 25.44 | 25.55 | 25.33 | 25.54 | 4,032 | +0.17(+0.67%) |
Apr 26, 2012 | 25.21 | 25.39 | 25.21 | 25.37 | 6,550 | +0.06(+0.23%) |
Apr 25, 2012 | 25.24 | 25.31 | 25.21 | 25.31 | 9,606 | +0.35(+1.40%) |
Apr 24, 2012 | 24.76 | 25.00 | 24.76 | 24.96 | 10,940 | +0.37(+1.51%) |
Apr 23, 2012 | 24.69 | 24.77 | 24.59 | 24.59 | 4,256 | -0.41(-1.64%) |
Apr 20, 2012 | 24.90 | 25.00 | 24.90 | 25.00 | 7,543 | +0.29(+1.18%) |
Apr 19, 2012 | 24.70 | 24.79 | 24.58 | 24.71 | 102,178 | -0.00(-0.02%) |
Apr 18, 2012 | 24.79 | 24.79 | 24.71 | 24.71 | 1,402 | -0.12(-0.47%) |
Apr 17, 2012 | 24.67 | 24.88 | 24.54 | 24.83 | 17,076 | +0.20(+0.80%) |
Apr 16, 2012 | 24.45 | 24.72 | 24.45 | 24.63 | 84,440 | +0.28(+1.13%) |
Apr 13, 2012 | 24.34 | 24.45 | 24.33 | 24.35 | 7,983 | -0.08(-0.31%) |
Apr 12, 2012 | 24.15 | 24.43 | 24.14 | 24.43 | 3,984 | +0.31(+1.28%) |
Apr 11, 2012 | 24.09 | 24.12 | 24.02 | 24.12 | 6,874 | +0.09(+0.37%) |
Apr 10, 2012 | 24.26 | 24.33 | 24.03 | 24.03 | 3,892 | -0.30(-1.23%) |
Apr 09, 2012 | 24.22 | 24.33 | 24.22 | 24.33 | 2,222 | -0.14(-0.56%) |
Apr 05, 2012 | 24.54 | 24.54 | 24.45 | 24.47 | 8,868 | -0.19(-0.78%) |
Apr 04, 2012 | 24.68 | 24.70 | 24.57 | 24.66 | 4,347 | -0.11(-0.45%) |
Apr 03, 2012 | 24.94 | 24.95 | 24.77 | 24.77 | 4,196 | -0.18(-0.73%) |
Apr 02, 2012 | 24.76 | 24.97 | 24.75 | 24.95 | 8,969 | +0.18(+0.71%) |
Mar 30, 2012 | 24.71 | 24.81 | 24.71 | 24.78 | 38,749 | +0.20(+0.82%) |
Mar 29, 2012 | 24.41 | 24.61 | 24.32 | 24.58 | 23,658 | +0.09(+0.37%) |
Mar 28, 2012 | 24.61 | 24.61 | 24.36 | 24.48 | 20,235 | -0.20(-0.83%) |
Mar 27, 2012 | 24.66 | 24.74 | 24.61 | 24.69 | 8,952 | +0.12(+0.49%) |
Mar 26, 2012 | 24.56 | 24.59 | 24.48 | 24.57 | 3,923 | +0.13(+0.51%) |
Mar 23, 2012 | 24.28 | 24.44 | 24.27 | 24.44 | 3,177 | +0.16(+0.67%) |
Mar 22, 2012 | 24.38 | 24.39 | 24.15 | 24.28 | 13,100 | -0.31(-1.24%) |
Mar 21, 2012 | 24.64 | 24.64 | 24.59 | 24.59 | 10,770 | -0.01(-0.06%) |
Mar 20, 2012 | 24.54 | 24.66 | 24.54 | 24.60 | 10,795 | -0.05(-0.20%) |
Mar 19, 2012 | 24.46 | 24.73 | 24.46 | 24.65 | 14,519 | +0.14(+0.58%) |
Mar 16, 2012 | 24.53 | 24.53 | 24.35 | 24.51 | 53,355 | +0.08(+0.34%) |
Mar 15, 2012 | 24.42 | 24.43 | 24.32 | 24.42 | 7,448 | +0.06(+0.24%) |
Mar 14, 2012 | 24.50 | 24.55 | 24.27 | 24.37 | 87,262 | -0.06(-0.26%) |
Mar 13, 2012 | 24.23 | 24.46 | 24.18 | 24.43 | 14,280 | +0.43(+1.80%) |
Mar 12, 2012 | 23.88 | 24.10 | 23.88 | 24.00 | 11,502 | +0.10(+0.43%) |
Mar 09, 2012 | 23.77 | 23.92 | 23.77 | 23.90 | 7,329 | +0.10(+0.41%) |
Mar 08, 2012 | 24.04 | 24.04 | 23.70 | 23.80 | 7,592 | -0.09(-0.37%) |
Mar 07, 2012 | 23.70 | 23.89 | 23.70 | 23.89 | 4,379 | +0.13(+0.54%) |
Mar 06, 2012 | 23.95 | 23.97 | 23.76 | 23.76 | 11,539 | -0.28(-1.16%) |
Mar 05, 2012 | 23.82 | 24.06 | 23.82 | 24.04 | 4,809 | +0.17(+0.73%) |
Mar 02, 2012 | 23.92 | 23.95 | 23.83 | 23.86 | 11,673 | +0.05(+0.20%) |