Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.43 | 22.43 | 22.05 | 22.31 | 138,300 | -0.15(-0.65%) |
May 30, 2012 | 22.44 | 22.53 | 22.38 | 22.45 | 13,645 | -0.40(-1.76%) |
May 29, 2012 | 22.80 | 22.98 | 22.68 | 22.86 | 19,850 | +0.28(+1.26%) |
May 25, 2012 | 22.45 | 22.68 | 22.45 | 22.57 | 14,176 | +0.10(+0.45%) |
May 24, 2012 | 22.79 | 22.79 | 22.34 | 22.47 | 34,130 | -0.37(-1.60%) |
May 23, 2012 | 22.49 | 22.84 | 22.38 | 22.84 | 37,198 | +0.07(+0.32%) |
May 22, 2012 | 22.76 | 22.91 | 22.66 | 22.77 | 46,386 | -0.14(-0.60%) |
May 21, 2012 | 22.33 | 22.91 | 22.26 | 22.90 | 132,791 | +0.59(+2.65%) |
May 18, 2012 | 22.92 | 22.92 | 22.31 | 22.31 | 49,771 | -0.48(-2.11%) |
May 17, 2012 | 23.21 | 23.26 | 22.79 | 22.79 | 72,595 | -0.43(-1.85%) |
May 16, 2012 | 23.58 | 23.65 | 23.22 | 23.22 | 34,627 | -0.28(-1.21%) |
May 15, 2012 | 23.74 | 23.87 | 23.49 | 23.51 | 22,276 | -0.05(-0.19%) |
May 14, 2012 | 23.45 | 23.71 | 23.43 | 23.55 | 85,882 | -0.14(-0.58%) |
May 11, 2012 | 23.53 | 23.91 | 23.53 | 23.69 | 36,196 | +0.07(+0.31%) |
May 10, 2012 | 23.99 | 24.00 | 23.52 | 23.62 | 48,516 | -0.28(-1.18%) |
May 09, 2012 | 23.62 | 23.97 | 23.53 | 23.90 | 96,602 | -0.09(-0.39%) |
May 08, 2012 | 23.82 | 23.99 | 23.53 | 23.99 | 111,692 | -0.06(-0.27%) |
May 07, 2012 | 24.06 | 24.17 | 23.98 | 24.06 | 41,924 | -0.16(-0.68%) |
May 04, 2012 | 24.65 | 24.65 | 24.18 | 24.22 | 48,979 | -0.56(-2.25%) |
May 03, 2012 | 25.25 | 25.25 | 24.76 | 24.78 | 50,623 | -0.49(-1.92%) |
May 02, 2012 | 25.06 | 25.27 | 25.01 | 25.27 | 79,075 | -0.03(-0.12%) |
May 01, 2012 | 25.08 | 25.47 | 25.08 | 25.30 | 78,294 | +0.18(+0.70%) |
Apr 30, 2012 | 25.10 | 25.19 | 25.07 | 25.12 | 52,908 | -0.03(-0.11%) |
Apr 27, 2012 | 25.23 | 25.26 | 25.02 | 25.15 | 26,478 | -0.07(-0.28%) |
Apr 26, 2012 | 24.90 | 25.24 | 24.90 | 25.22 | 24,080 | +0.36(+1.46%) |
Apr 25, 2012 | 24.67 | 24.86 | 24.66 | 24.85 | 23,277 | +0.49(+1.99%) |
Apr 24, 2012 | 24.64 | 24.64 | 24.32 | 24.37 | 43,352 | -0.27(-1.12%) |
Apr 23, 2012 | 24.62 | 24.67 | 24.37 | 24.64 | 99,102 | -0.27(-1.07%) |
Apr 20, 2012 | 25.21 | 25.21 | 24.89 | 24.91 | 31,734 | -0.31(-1.24%) |
Apr 19, 2012 | 25.36 | 25.72 | 25.12 | 25.22 | 15,003 | -0.24(-0.94%) |
Apr 18, 2012 | 25.37 | 25.53 | 25.37 | 25.46 | 32,223 | -0.07(-0.27%) |
Apr 17, 2012 | 25.37 | 25.62 | 25.37 | 25.53 | 48,332 | +0.41(+1.63%) |
Apr 16, 2012 | 25.29 | 25.34 | 24.94 | 25.12 | 31,851 | -0.04(-0.15%) |
Apr 13, 2012 | 25.42 | 25.46 | 25.16 | 25.16 | 40,006 | -0.42(-1.65%) |
Apr 12, 2012 | 25.24 | 25.60 | 25.24 | 25.58 | 17,293 | +0.39(+1.56%) |
Apr 11, 2012 | 25.22 | 25.36 | 25.13 | 25.18 | 36,506 | +0.19(+0.77%) |
Apr 10, 2012 | 25.44 | 25.50 | 24.94 | 24.99 | 120,977 | -0.43(-1.69%) |
Apr 09, 2012 | 25.41 | 25.51 | 25.25 | 25.42 | 25,278 | -0.32(-1.25%) |
Apr 05, 2012 | 25.61 | 25.75 | 25.61 | 25.74 | 26,832 | -0.02(-0.07%) |
Apr 04, 2012 | 25.93 | 25.96 | 25.61 | 25.76 | 19,429 | -0.44(-1.68%) |
Apr 03, 2012 | 26.40 | 26.40 | 26.12 | 26.20 | 10,995 | -0.26(-0.97%) |
Apr 02, 2012 | 26.25 | 26.50 | 26.20 | 26.46 | 61,185 | +0.17(+0.66%) |
Mar 30, 2012 | 26.38 | 26.38 | 26.11 | 26.28 | 35,471 | +0.04(+0.14%) |
Mar 29, 2012 | 26.04 | 26.26 | 25.97 | 26.25 | 17,204 | +0.05(+0.21%) |
Mar 28, 2012 | 26.39 | 26.44 | 26.05 | 26.19 | 40,094 | -0.19(-0.73%) |
Mar 27, 2012 | 26.50 | 26.54 | 26.38 | 26.38 | 17,267 | -0.07(-0.28%) |
Mar 26, 2012 | 26.24 | 26.46 | 26.15 | 26.46 | 52,272 | +0.43(+1.65%) |
Mar 23, 2012 | 26.08 | 26.08 | 25.86 | 26.03 | 117,306 | -0.04(-0.14%) |
Mar 22, 2012 | 25.92 | 26.10 | 25.91 | 26.06 | 31,725 | -0.06(-0.25%) |
Mar 21, 2012 | 26.08 | 26.23 | 26.02 | 26.13 | 23,924 | +0.10(+0.39%) |
Mar 20, 2012 | 26.01 | 26.07 | 25.84 | 26.03 | 41,256 | -0.14(-0.53%) |
Mar 19, 2012 | 26.02 | 26.26 | 25.97 | 26.16 | 125,503 | +0.13(+0.49%) |
Mar 16, 2012 | 26.12 | 26.12 | 25.95 | 26.04 | 13,885 | +0.01(+0.04%) |
Mar 15, 2012 | 25.82 | 26.03 | 25.76 | 26.03 | 64,190 | +0.25(+0.96%) |
Mar 14, 2012 | 25.93 | 26.03 | 25.70 | 25.78 | 42,754 | -0.09(-0.35%) |
Mar 13, 2012 | 25.50 | 25.88 | 25.50 | 25.87 | 65,960 | +0.52(+2.04%) |
Mar 12, 2012 | 25.42 | 25.44 | 25.25 | 25.35 | 30,428 | -0.06(-0.24%) |
Mar 09, 2012 | 25.28 | 25.47 | 25.28 | 25.42 | 21,787 | +0.17(+0.68%) |
Mar 08, 2012 | 25.15 | 25.28 | 25.08 | 25.24 | 62,731 | +0.32(+1.27%) |
Mar 07, 2012 | 24.82 | 25.00 | 24.73 | 24.93 | 32,915 | +0.24(+0.96%) |
Mar 06, 2012 | 24.69 | 24.81 | 24.54 | 24.69 | 98,618 | -0.30(-1.21%) |
Mar 05, 2012 | 25.29 | 25.29 | 24.91 | 24.99 | 93,212 | -0.38(-1.52%) |
Mar 02, 2012 | 25.46 | 25.58 | 25.35 | 25.38 | 37,627 | -0.10(-0.40%) |