Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 25.37 | 25.55 | 24.77 | 25.52 | 5,091 | +0.43(+1.71%) |
May 30, 2012 | 25.05 | 25.41 | 25.05 | 25.09 | 2,803 | -0.50(-1.96%) |
May 29, 2012 | 25.52 | 25.59 | 25.52 | 25.59 | 829 | +0.50(+2.00%) |
May 25, 2012 | 25.05 | 25.26 | 24.86 | 25.09 | 2,706 | +0.04(+0.15%) |
May 24, 2012 | 25.10 | 25.46 | 25.05 | 25.05 | 886 | -0.11(-0.44%) |
May 23, 2012 | 25.16 | 25.64 | 22.81 | 25.16 | 3,221 | -0.21(-0.83%) |
May 22, 2012 | 26.00 | 26.64 | 25.37 | 25.37 | 1,708 | -0.68(-2.59%) |
May 21, 2012 | 25.66 | 26.19 | 25.22 | 26.05 | 4,282 | +0.57(+2.22%) |
May 18, 2012 | 25.04 | 26.43 | 25.04 | 25.48 | 4,546 | +0.26(+1.01%) |
May 17, 2012 | 26.54 | 26.54 | 25.23 | 25.23 | 4,878 | -1.41(-5.31%) |
May 16, 2012 | 26.51 | 26.87 | 26.46 | 26.64 | 1,876 | +0.21(+0.79%) |
May 15, 2012 | 26.97 | 27.14 | 25.90 | 26.43 | 3,640 | -0.57(-2.13%) |
May 14, 2012 | 26.82 | 27.16 | 26.66 | 27.01 | 4,233 | -0.19(-0.70%) |
May 11, 2012 | 26.44 | 27.20 | 26.44 | 27.20 | 3,107 | +0.42(+1.57%) |
May 10, 2012 | 27.37 | 27.37 | 26.48 | 26.78 | 1,853 | -0.50(-1.84%) |
May 09, 2012 | 26.76 | 27.37 | 26.76 | 27.28 | 5,329 | +0.00(+0.00%) |
May 08, 2012 | 27.20 | 27.37 | 27.10 | 27.28 | 17,504 | -0.09(-0.33%) |
May 07, 2012 | 26.91 | 27.59 | 26.79 | 27.37 | 8,625 | +0.36(+1.32%) |
May 04, 2012 | 26.64 | 27.16 | 25.61 | 27.02 | 6,004 | +0.07(+0.27%) |
May 03, 2012 | 26.78 | 27.01 | 26.69 | 26.94 | 24,990 | +0.12(+0.44%) |
May 02, 2012 | 26.22 | 26.82 | 26.09 | 26.82 | 5,686 | +0.36(+1.38%) |
May 01, 2012 | 25.64 | 26.64 | 25.37 | 26.46 | 27,530 | +1.40(+5.57%) |
Apr 30, 2012 | 25.49 | 25.64 | 24.68 | 25.06 | 4,055 | -0.44(-1.72%) |
Apr 27, 2012 | 26.00 | 26.00 | 25.41 | 25.50 | 5,026 | +0.16(+0.61%) |
Apr 26, 2012 | 24.91 | 25.35 | 24.71 | 25.35 | 2,103 | +0.15(+0.58%) |
Apr 25, 2012 | 24.73 | 25.20 | 24.48 | 25.20 | 3,795 | +0.55(+2.21%) |
Apr 24, 2012 | 24.45 | 24.66 | 24.31 | 24.66 | 3,209 | +0.49(+2.03%) |
Apr 23, 2012 | 24.43 | 24.58 | 24.07 | 24.17 | 5,662 | -0.71(-2.85%) |
Apr 20, 2012 | 24.85 | 25.06 | 24.68 | 24.87 | 5,568 | +0.48(+1.97%) |
Apr 19, 2012 | 24.77 | 24.77 | 24.27 | 24.39 | 6,221 | -0.22(-0.89%) |
Apr 18, 2012 | 24.63 | 24.87 | 24.47 | 24.61 | 5,083 | -0.23(-0.91%) |
Apr 17, 2012 | 24.53 | 24.97 | 24.53 | 24.84 | 2,156 | +0.31(+1.26%) |
Apr 16, 2012 | 24.59 | 24.59 | 24.53 | 24.53 | 380 | +0.53(+2.20%) |
Apr 13, 2012 | 24.88 | 24.88 | 23.93 | 24.00 | 2,156 | -1.33(-5.24%) |
Apr 12, 2012 | 24.61 | 25.57 | 24.61 | 25.33 | 6,925 | +0.67(+2.73%) |
Apr 11, 2012 | 24.53 | 24.66 | 24.03 | 24.66 | 4,410 | +0.94(+3.94%) |
Apr 10, 2012 | 24.47 | 24.81 | 23.67 | 23.72 | 13,667 | -0.72(-2.94%) |
Apr 09, 2012 | 24.47 | 25.69 | 24.44 | 24.44 | 6,443 | -0.53(-2.11%) |
Apr 05, 2012 | 25.34 | 25.71 | 24.54 | 24.97 | 2,648 | -0.54(-2.10%) |
Apr 04, 2012 | 25.21 | 25.77 | 24.98 | 25.50 | 11,106 | -0.20(-0.78%) |
Apr 03, 2012 | 25.83 | 25.92 | 25.03 | 25.70 | 3,970 | -0.05(-0.21%) |
Apr 02, 2012 | 25.71 | 26.03 | 25.30 | 25.76 | 30,708 | +0.95(+3.85%) |
Mar 30, 2012 | 25.27 | 26.03 | 24.07 | 24.80 | 7,043 | -0.14(-0.55%) |
Mar 29, 2012 | 25.76 | 25.76 | 24.94 | 24.94 | 1,017 | -0.24(-0.94%) |
Mar 28, 2012 | 25.17 | 25.17 | 25.17 | 25.17 | 989 | -0.73(-2.81%) |
Mar 27, 2012 | 25.89 | 26.22 | 25.58 | 25.90 | 7,238 | -0.26(-1.01%) |
Mar 26, 2012 | 25.44 | 26.18 | 24.54 | 26.16 | 4,195 | +1.03(+4.08%) |
Mar 23, 2012 | 24.52 | 25.44 | 24.44 | 25.14 | 9,496 | +0.64(+2.60%) |
Mar 22, 2012 | 24.77 | 24.77 | 24.44 | 24.50 | 998 | -0.59(-2.35%) |
Mar 21, 2012 | 24.59 | 25.25 | 24.59 | 25.09 | 1,086 | +0.74(+3.06%) |
Mar 20, 2012 | 24.56 | 25.24 | 24.35 | 24.35 | 2,624 | -0.38(-1.54%) |
Mar 19, 2012 | 23.89 | 25.48 | 23.89 | 24.73 | 10,693 | +0.78(+3.26%) |
Mar 16, 2012 | 23.71 | 23.95 | 23.53 | 23.95 | 8,033 | +0.15(+0.61%) |
Mar 15, 2012 | 23.34 | 23.87 | 23.17 | 23.80 | 4,988 | +0.49(+2.10%) |
Mar 14, 2012 | 23.92 | 23.99 | 23.20 | 23.31 | 3,842 | -0.52(-2.17%) |
Mar 13, 2012 | 23.48 | 23.84 | 23.39 | 23.83 | 3,362 | +0.59(+2.54%) |
Mar 12, 2012 | 23.00 | 23.32 | 22.85 | 23.24 | 2,233 | +0.05(+0.20%) |
Mar 09, 2012 | 22.74 | 23.36 | 22.74 | 23.19 | 6,059 | +0.38(+1.67%) |
Mar 08, 2012 | 22.35 | 22.81 | 22.35 | 22.81 | 1,869 | +0.64(+2.91%) |
Mar 07, 2012 | 22.15 | 22.17 | 22.04 | 22.17 | 3,641 | +0.27(+1.25%) |
Mar 06, 2012 | 22.49 | 22.53 | 21.36 | 21.89 | 11,230 | -0.73(-3.21%) |
Mar 05, 2012 | 23.53 | 23.53 | 22.56 | 22.62 | 12,523 | -0.09(-0.40%) |
Mar 02, 2012 | 22.83 | 22.99 | 22.71 | 22.71 | 5,436 | -0.07(-0.32%) |