Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 24.04 | 24.04 | 23.94 | 24.04 | 1,850 | +0.03(+0.11%) |
May 30, 2012 | 24.00 | 24.02 | 23.97 | 24.02 | 3,077 | -0.04(-0.15%) |
May 29, 2012 | 24.00 | 24.05 | 24.00 | 24.05 | 1,983 | +0.10(+0.41%) |
May 25, 2012 | 23.93 | 23.95 | 23.93 | 23.95 | 1,162 | +0.04(+0.15%) |
May 24, 2012 | 23.95 | 23.95 | 23.91 | 23.92 | 1,593 | +0.01(+0.03%) |
May 23, 2012 | 23.94 | 23.94 | 23.84 | 23.91 | 2,995 | -0.05(-0.23%) |
May 22, 2012 | 23.97 | 24.03 | 23.96 | 23.96 | 7,895 | -0.06(-0.25%) |
May 21, 2012 | 23.96 | 24.03 | 23.96 | 24.02 | 1,276 | +0.08(+0.32%) |
May 18, 2012 | 23.97 | 24.01 | 23.93 | 23.94 | 4,499 | -0.13(-0.52%) |
May 17, 2012 | 24.09 | 24.09 | 24.02 | 24.07 | 798 | -0.03(-0.11%) |
May 16, 2012 | 23.95 | 24.10 | 23.95 | 24.10 | 55,320 | -0.06(-0.26%) |
May 15, 2012 | 24.15 | 24.18 | 24.14 | 24.16 | 7,365 | -0.06(-0.23%) |
May 14, 2012 | 24.34 | 24.34 | 24.21 | 24.22 | 7,458 | -0.08(-0.33%) |
May 11, 2012 | 24.39 | 24.40 | 24.30 | 24.30 | 3,365 | -0.06(-0.23%) |
May 10, 2012 | 24.38 | 24.39 | 24.34 | 24.35 | 5,325 | +0.03(+0.12%) |
May 09, 2012 | 24.36 | 24.40 | 24.32 | 24.32 | 5,370 | -0.15(-0.61%) |
May 08, 2012 | 24.46 | 24.48 | 24.38 | 24.47 | 5,851 | -0.10(-0.42%) |
May 07, 2012 | 24.53 | 24.57 | 24.51 | 24.57 | 4,157 | +0.09(+0.37%) |
May 04, 2012 | 24.55 | 24.58 | 24.47 | 24.48 | 17,634 | -0.14(-0.55%) |
May 03, 2012 | 24.72 | 24.72 | 24.54 | 24.62 | 10,592 | +0.05(+0.18%) |
May 02, 2012 | 24.64 | 24.66 | 24.55 | 24.57 | 158,695 | +0.03(+0.11%) |
May 01, 2012 | 24.61 | 24.65 | 24.55 | 24.55 | 25,124 | -0.01(-0.03%) |
Apr 30, 2012 | 24.62 | 24.62 | 24.56 | 24.56 | 17,335 | -0.04(-0.18%) |
Apr 27, 2012 | 24.63 | 24.63 | 24.56 | 24.60 | 3,478 | +0.04(+0.18%) |
Apr 26, 2012 | 24.53 | 24.59 | 24.50 | 24.56 | 2,098 | +0.07(+0.30%) |
Apr 25, 2012 | 24.47 | 24.54 | 24.47 | 24.48 | 8,335 | -0.03(-0.11%) |
Apr 24, 2012 | 24.57 | 24.64 | 24.47 | 24.51 | 30,661 | -0.04(-0.15%) |
Apr 23, 2012 | 24.56 | 24.56 | 24.47 | 24.55 | 5,973 | +0.00(+0.00%) |
Apr 20, 2012 | 24.60 | 24.60 | 24.55 | 24.55 | 14,100 | -0.03(-0.12%) |
Apr 19, 2012 | 24.55 | 24.62 | 24.55 | 24.58 | 38,695 | -0.02(-0.10%) |
Apr 18, 2012 | 24.62 | 24.62 | 24.56 | 24.60 | 4,527 | +0.02(+0.08%) |
Apr 17, 2012 | 24.50 | 24.61 | 24.50 | 24.58 | 5,795 | -0.02(-0.08%) |
Apr 16, 2012 | 24.60 | 24.61 | 24.53 | 24.60 | 5,362 | -0.02(-0.07%) |
Apr 13, 2012 | 24.65 | 24.65 | 24.56 | 24.62 | 8,425 | -0.01(-0.04%) |
Apr 12, 2012 | 24.56 | 24.64 | 24.56 | 24.63 | 4,523 | +0.13(+0.54%) |
Apr 11, 2012 | 24.52 | 24.52 | 24.45 | 24.49 | 4,867 | +0.05(+0.19%) |
Apr 10, 2012 | 24.50 | 24.50 | 24.43 | 24.45 | 4,295 | -0.07(-0.29%) |
Apr 09, 2012 | 24.75 | 24.75 | 24.47 | 24.52 | 2,004 | +0.13(+0.52%) |
Apr 05, 2012 | 24.46 | 24.46 | 24.39 | 24.39 | 844 | -0.01(-0.05%) |
Apr 04, 2012 | 24.38 | 24.41 | 24.38 | 24.41 | 7,065 | -0.10(-0.43%) |
Apr 03, 2012 | 24.73 | 24.75 | 24.51 | 24.51 | 2,801 | -0.17(-0.67%) |
Apr 02, 2012 | 24.71 | 24.71 | 24.63 | 24.68 | 7,025 | +0.09(+0.38%) |
Mar 30, 2012 | 24.64 | 24.66 | 24.58 | 24.58 | 511,794 | +0.06(+0.25%) |
Mar 29, 2012 | 24.33 | 24.53 | 24.33 | 24.52 | 1,908 | -0.03(-0.13%) |
Mar 28, 2012 | 24.55 | 24.56 | 24.55 | 24.55 | 2,947 | -0.09(-0.35%) |
Mar 27, 2012 | 24.67 | 24.68 | 24.62 | 24.64 | 4,616 | +0.03(+0.12%) |
Mar 26, 2012 | 24.49 | 24.63 | 24.49 | 24.61 | 28,886 | +0.19(+0.77%) |
Mar 23, 2012 | 24.49 | 24.49 | 24.39 | 24.42 | 1,564 | +0.09(+0.37%) |
Mar 22, 2012 | 24.40 | 24.40 | 24.33 | 24.33 | 6,134 | -0.12(-0.49%) |
Mar 21, 2012 | 24.42 | 24.50 | 24.42 | 24.45 | 1,813 | +0.08(+0.34%) |
Mar 20, 2012 | 24.40 | 24.40 | 24.37 | 24.37 | 3,041 | -0.18(-0.73%) |
Mar 19, 2012 | 24.45 | 24.56 | 24.45 | 24.55 | 5,575 | -0.02(-0.07%) |
Mar 16, 2012 | 24.51 | 24.56 | 24.45 | 24.56 | 1,535 | +0.02(+0.09%) |
Mar 15, 2012 | 24.56 | 24.56 | 24.54 | 24.54 | 3,459 | +0.05(+0.22%) |
Mar 14, 2012 | 24.66 | 24.66 | 24.45 | 24.49 | 5,440 | -0.36(-1.46%) |
Mar 13, 2012 | 24.83 | 24.85 | 24.81 | 24.85 | 9,512 | +0.04(+0.15%) |
Mar 12, 2012 | 24.97 | 24.97 | 24.82 | 24.82 | 5,432 | -0.03(-0.13%) |
Mar 09, 2012 | 24.82 | 24.89 | 24.82 | 24.85 | 2,724 | -0.05(-0.19%) |
Mar 08, 2012 | 24.81 | 24.90 | 24.81 | 24.90 | 1,964 | +0.12(+0.47%) |
Mar 07, 2012 | 24.78 | 24.78 | 24.78 | 24.78 | 567 | +0.10(+0.40%) |
Mar 06, 2012 | 24.75 | 24.75 | 24.67 | 24.68 | 11,717 | -0.21(-0.83%) |
Mar 05, 2012 | 25.00 | 25.00 | 24.89 | 24.89 | 7,385 | -0.10(-0.40%) |
Mar 02, 2012 | 25.05 | 25.05 | 24.99 | 24.99 | 16,669 | -0.02(-0.09%) |