Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.46 | 23.46 | 23.46 | 23.46 | 25,359 | -0.21(-0.87%) |
May 29, 2012 | 23.67 | 23.67 | 23.67 | 23.67 | 3,260 | +0.05(+0.23%) |
May 25, 2012 | 23.55 | 23.61 | 23.55 | 23.61 | 1,104 | +0.05(+0.23%) |
May 24, 2012 | 23.63 | 23.63 | 23.56 | 23.56 | 457 | +0.29(+1.26%) |
May 23, 2012 | 23.36 | 23.36 | 23.19 | 23.27 | 4,423 | -0.39(-1.66%) |
May 22, 2012 | 23.64 | 23.66 | 23.64 | 23.66 | 241 | +0.48(+2.07%) |
May 21, 2012 | 23.31 | 23.31 | 23.18 | 23.18 | 1,086 | +0.04(+0.18%) |
May 18, 2012 | 23.14 | 23.14 | 23.08 | 23.14 | 66,508 | -0.16(-0.68%) |
May 17, 2012 | 23.49 | 23.49 | 23.29 | 23.29 | 1,183 | -0.42(-1.77%) |
May 16, 2012 | 23.82 | 23.82 | 23.71 | 23.71 | 1,417 | -0.03(-0.11%) |
May 15, 2012 | 23.95 | 23.95 | 23.74 | 23.74 | 4,774 | -0.20(-0.83%) |
May 14, 2012 | 24.07 | 24.07 | 23.87 | 23.94 | 3,567 | -0.31(-1.30%) |
May 11, 2012 | 24.20 | 24.34 | 24.19 | 24.25 | 16,664 | +0.04(+0.17%) |
May 10, 2012 | 24.23 | 24.33 | 24.21 | 24.21 | 143,946 | -0.13(-0.54%) |
May 08, 2012 | 24.30 | 24.34 | 24.34 | 24.34 | 4,468 | -0.08(-0.35%) |
May 07, 2012 | 24.52 | 24.52 | 24.34 | 24.43 | 603 | -0.34(-1.37%) |
May 03, 2012 | 24.84 | 24.77 | 24.77 | 24.77 | 7,004 | -0.27(-1.06%) |
May 02, 2012 | 24.92 | 25.03 | 24.88 | 25.03 | 13,283 | -0.01(-0.03%) |
May 01, 2012 | 24.92 | 25.22 | 24.92 | 25.04 | 16,121 | +0.12(+0.46%) |
Apr 30, 2012 | 25.00 | 25.01 | 24.90 | 24.93 | 145,441 | -0.17(-0.66%) |
Apr 27, 2012 | 25.09 | 25.09 | 25.09 | 25.09 | 603 | +0.14(+0.56%) |
Apr 26, 2012 | 24.80 | 24.95 | 24.80 | 24.95 | 1,101 | +0.22(+0.87%) |
Apr 25, 2012 | 24.75 | 24.80 | 24.71 | 24.73 | 31,124 | +0.03(+0.13%) |
Apr 18, 2012 | 24.67 | 24.70 | 24.70 | 24.70 | 189,714 | +0.20(+0.81%) |
Apr 16, 2012 | 24.43 | 24.50 | 24.50 | 24.50 | 966 | +0.07(+0.30%) |
Apr 13, 2012 | 24.45 | 24.45 | 24.43 | 24.43 | 603 | -0.29(-1.17%) |
Apr 12, 2012 | 24.72 | 24.72 | 24.72 | 24.72 | 199 | +0.32(+1.32%) |
Apr 11, 2012 | 24.38 | 24.40 | 24.37 | 24.40 | 724 | +0.04(+0.17%) |
Apr 10, 2012 | 24.39 | 24.39 | 24.35 | 24.35 | 241 | -0.55(-2.23%) |
Apr 05, 2012 | 24.93 | 24.91 | 24.91 | 24.91 | 603 | -0.02(-0.10%) |
Apr 04, 2012 | 25.08 | 25.10 | 24.87 | 24.93 | 22,283 | -0.21(-0.82%) |
Apr 03, 2012 | 25.24 | 25.24 | 25.14 | 25.14 | 525 | -0.10(-0.39%) |
Apr 02, 2012 | 25.04 | 25.33 | 25.04 | 25.24 | 6,877 | +0.17(+0.66%) |
Mar 30, 2012 | 25.07 | 25.07 | 25.07 | 25.07 | 483 | +0.08(+0.33%) |
Mar 29, 2012 | 24.92 | 24.99 | 24.90 | 24.99 | 1,842 | +0.08(+0.33%) |
Mar 28, 2012 | 24.91 | 24.91 | 24.91 | 24.91 | 160 | -0.36(-1.41%) |
Mar 27, 2012 | 25.46 | 25.46 | 25.26 | 25.26 | 1,207 | +0.13(+0.53%) |
Mar 19, 2012 | 25.15 | 25.13 | 25.13 | 25.13 | 1,328 | +0.02(+0.07%) |
Mar 16, 2012 | 25.14 | 25.14 | 25.12 | 25.12 | 1,515 | +0.04(+0.17%) |
Mar 15, 2012 | 24.96 | 25.07 | 24.93 | 25.07 | 483 | +0.17(+0.70%) |
Mar 14, 2012 | 24.90 | 24.90 | 24.90 | 24.90 | 295 | +0.17(+0.70%) |
Mar 13, 2012 | 24.73 | 24.73 | 24.73 | 24.73 | 483 | +0.18(+0.74%) |
Mar 12, 2012 | 24.54 | 24.54 | 24.54 | 24.54 | 120 | -0.04(-0.17%) |
Mar 09, 2012 | 24.52 | 24.59 | 24.52 | 24.59 | 3,719 | +0.13(+0.54%) |
Mar 08, 2012 | 24.41 | 24.45 | 24.41 | 24.45 | 845 | +0.26(+1.06%) |
Mar 07, 2012 | 24.11 | 24.20 | 24.11 | 24.20 | 362 | +0.17(+0.69%) |
Mar 06, 2012 | 24.05 | 24.05 | 24.01 | 24.03 | 603 | -0.38(-1.56%) |
Mar 05, 2012 | 24.42 | 24.42 | 24.35 | 24.41 | 30,097 | -0.14(-0.57%) |