Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 24.29 | 24.66 | 24.13 | 24.42 | 219,055 | +0.21(+0.88%) |
May 30, 2012 | 24.53 | 24.65 | 24.16 | 24.21 | 165,936 | -0.50(-2.01%) |
May 29, 2012 | 24.70 | 24.78 | 24.39 | 24.70 | 124,166 | +0.17(+0.70%) |
May 25, 2012 | 24.64 | 24.72 | 24.42 | 24.53 | 92,860 | -0.06(-0.25%) |
May 24, 2012 | 24.62 | 24.63 | 24.19 | 24.59 | 112,979 | +0.05(+0.19%) |
May 23, 2012 | 24.17 | 24.56 | 24.07 | 24.55 | 163,705 | +0.23(+0.96%) |
May 22, 2012 | 24.17 | 24.43 | 24.17 | 24.32 | 146,770 | +0.08(+0.31%) |
May 21, 2012 | 24.06 | 24.28 | 23.88 | 24.24 | 196,387 | +0.28(+1.16%) |
May 18, 2012 | 24.36 | 24.51 | 23.88 | 23.96 | 207,054 | -0.42(-1.72%) |
May 17, 2012 | 24.92 | 24.97 | 24.36 | 24.38 | 176,598 | -0.52(-2.07%) |
May 16, 2012 | 25.29 | 25.29 | 24.85 | 24.90 | 180,748 | -0.29(-1.16%) |
May 15, 2012 | 24.73 | 25.21 | 24.69 | 25.19 | 316,213 | +0.44(+1.78%) |
May 14, 2012 | 24.63 | 24.95 | 24.63 | 24.75 | 133,025 | -0.07(-0.29%) |
May 11, 2012 | 25.03 | 25.25 | 24.57 | 24.82 | 142,961 | -0.22(-0.87%) |
May 10, 2012 | 25.17 | 25.24 | 24.79 | 25.04 | 176,173 | +0.14(+0.55%) |
May 09, 2012 | 24.84 | 25.12 | 24.79 | 24.90 | 198,707 | -0.12(-0.49%) |
May 08, 2012 | 24.76 | 25.07 | 24.75 | 25.02 | 176,040 | +0.17(+0.67%) |
May 07, 2012 | 24.54 | 24.94 | 24.50 | 24.86 | 130,442 | +0.28(+1.15%) |
May 04, 2012 | 24.67 | 24.82 | 24.48 | 24.57 | 158,333 | -0.13(-0.51%) |
May 03, 2012 | 24.86 | 24.91 | 24.61 | 24.70 | 170,425 | -0.12(-0.49%) |
May 02, 2012 | 24.81 | 24.84 | 24.62 | 24.82 | 149,954 | -0.08(-0.30%) |
May 01, 2012 | 25.05 | 25.32 | 24.90 | 24.90 | 179,713 | -0.13(-0.53%) |
Apr 30, 2012 | 25.04 | 25.13 | 24.96 | 25.03 | 186,006 | -0.10(-0.38%) |
Apr 27, 2012 | 24.98 | 25.22 | 24.75 | 25.12 | 213,559 | +0.17(+0.67%) |
Apr 26, 2012 | 24.78 | 25.03 | 24.70 | 24.96 | 295,608 | +0.16(+0.63%) |
Apr 25, 2012 | 24.56 | 24.88 | 24.55 | 24.80 | 361,938 | +0.45(+1.83%) |
Apr 24, 2012 | 23.98 | 24.42 | 23.98 | 24.36 | 177,127 | +0.28(+1.18%) |
Apr 23, 2012 | 24.17 | 24.18 | 23.86 | 24.07 | 145,952 | -0.33(-1.35%) |
Apr 20, 2012 | 24.32 | 24.59 | 24.21 | 24.40 | 238,769 | +0.33(+1.37%) |
Apr 19, 2012 | 24.24 | 24.31 | 23.88 | 24.07 | 163,774 | -0.10(-0.40%) |
Apr 18, 2012 | 24.45 | 24.47 | 24.12 | 24.17 | 236,439 | -0.33(-1.36%) |
Apr 17, 2012 | 24.62 | 24.66 | 24.40 | 24.50 | 201,016 | +0.09(+0.37%) |
Apr 16, 2012 | 24.44 | 24.58 | 24.33 | 24.41 | 222,716 | +0.15(+0.63%) |
Apr 13, 2012 | 24.23 | 24.38 | 24.13 | 24.26 | 174,443 | -0.08(-0.33%) |
Apr 12, 2012 | 24.17 | 24.42 | 24.17 | 24.34 | 193,325 | +0.24(+0.99%) |
Apr 11, 2012 | 24.19 | 24.19 | 23.94 | 24.10 | 189,575 | +0.18(+0.74%) |
Apr 10, 2012 | 24.39 | 24.46 | 23.87 | 23.93 | 293,270 | -0.46(-1.89%) |
Apr 09, 2012 | 24.21 | 24.42 | 24.13 | 24.39 | 219,057 | -0.11(-0.45%) |
Apr 05, 2012 | 24.59 | 24.74 | 24.44 | 24.50 | 95,388 | -0.12(-0.47%) |
Apr 04, 2012 | 24.64 | 24.69 | 24.41 | 24.61 | 158,368 | -0.21(-0.86%) |
Apr 03, 2012 | 24.96 | 25.07 | 24.73 | 24.83 | 150,191 | -0.14(-0.57%) |
Apr 02, 2012 | 24.68 | 24.98 | 24.62 | 24.97 | 291,113 | +0.29(+1.17%) |
Mar 30, 2012 | 24.55 | 24.74 | 24.45 | 24.68 | 391,942 | +0.26(+1.08%) |
Mar 29, 2012 | 24.41 | 24.57 | 24.29 | 24.42 | 257,483 | -0.16(-0.64%) |
Mar 28, 2012 | 24.80 | 24.80 | 24.44 | 24.57 | 251,557 | -0.08(-0.33%) |
Mar 27, 2012 | 24.74 | 24.79 | 24.65 | 24.65 | 252,860 | -0.07(-0.28%) |
Mar 26, 2012 | 24.66 | 24.85 | 24.64 | 24.72 | 204,584 | +0.25(+1.02%) |
Mar 23, 2012 | 24.34 | 24.58 | 24.25 | 24.47 | 158,830 | +0.09(+0.37%) |
Mar 22, 2012 | 24.53 | 24.67 | 24.23 | 24.38 | 161,324 | -0.24(-0.99%) |
Mar 21, 2012 | 24.78 | 24.86 | 24.63 | 24.63 | 115,167 | -0.06(-0.26%) |
Mar 20, 2012 | 24.46 | 24.76 | 24.43 | 24.69 | 163,397 | +0.08(+0.32%) |
Mar 19, 2012 | 24.33 | 24.71 | 24.17 | 24.61 | 212,359 | +0.29(+1.21%) |
Mar 16, 2012 | 24.27 | 24.33 | 24.07 | 24.32 | 305,990 | +0.09(+0.39%) |
Mar 15, 2012 | 24.46 | 24.46 | 24.06 | 24.23 | 125,226 | -0.18(-0.74%) |
Mar 14, 2012 | 24.61 | 24.61 | 24.22 | 24.40 | 143,302 | -0.17(-0.69%) |
Mar 13, 2012 | 24.30 | 24.59 | 24.22 | 24.57 | 204,015 | +0.44(+1.82%) |
Mar 12, 2012 | 23.99 | 24.22 | 23.92 | 24.14 | 117,282 | +0.17(+0.73%) |
Mar 09, 2012 | 23.67 | 24.01 | 23.57 | 23.96 | 235,459 | +0.28(+1.18%) |
Mar 08, 2012 | 23.89 | 23.89 | 23.52 | 23.68 | 141,477 | -0.11(-0.48%) |
Mar 07, 2012 | 23.80 | 23.96 | 23.44 | 23.80 | 204,244 | +0.12(+0.53%) |
Mar 06, 2012 | 23.66 | 23.88 | 23.61 | 23.67 | 214,625 | -0.19(-0.80%) |
Mar 05, 2012 | 23.42 | 23.87 | 23.33 | 23.86 | 139,452 | +0.45(+1.94%) |
Mar 02, 2012 | 23.70 | 23.70 | 23.28 | 23.41 | 231,831 | -0.26(-1.12%) |