Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 24.60 | 24.60 | 24.30 | 24.43 | 6,113 | -0.15(-0.63%) |
May 30, 2012 | 24.65 | 24.67 | 24.58 | 24.59 | 1,287 | -0.25(-0.99%) |
May 29, 2012 | 24.75 | 24.87 | 24.75 | 24.84 | 1,677 | +0.18(+0.75%) |
May 25, 2012 | 24.60 | 24.72 | 24.59 | 24.65 | 6,060 | +0.09(+0.38%) |
May 24, 2012 | 24.65 | 24.65 | 24.56 | 24.56 | 2,061 | -0.02(-0.07%) |
May 23, 2012 | 24.37 | 24.58 | 24.26 | 24.58 | 1,916 | +0.03(+0.11%) |
May 22, 2012 | 24.49 | 24.66 | 24.47 | 24.55 | 8,084 | +0.13(+0.53%) |
May 21, 2012 | 23.89 | 24.45 | 23.89 | 24.42 | 11,539 | +0.56(+2.35%) |
May 18, 2012 | 24.26 | 24.28 | 23.70 | 23.86 | 29,135 | -0.30(-1.24%) |
May 17, 2012 | 24.73 | 24.73 | 24.14 | 24.16 | 17,154 | -0.59(-2.39%) |
May 16, 2012 | 24.72 | 24.95 | 24.72 | 24.75 | 24,146 | +0.08(+0.33%) |
May 15, 2012 | 24.74 | 24.86 | 24.64 | 24.67 | 11,102 | -0.09(-0.37%) |
May 14, 2012 | 24.95 | 24.96 | 24.76 | 24.76 | 5,073 | -0.36(-1.44%) |
May 11, 2012 | 25.11 | 25.27 | 25.11 | 25.12 | 11,145 | -0.03(-0.11%) |
May 10, 2012 | 25.19 | 25.31 | 25.11 | 25.15 | 6,169 | -0.04(-0.15%) |
May 09, 2012 | 25.00 | 25.31 | 24.92 | 25.19 | 18,677 | -0.12(-0.49%) |
May 08, 2012 | 25.31 | 25.41 | 24.96 | 25.31 | 14,554 | -0.22(-0.85%) |
May 07, 2012 | 25.50 | 25.59 | 25.20 | 25.53 | 3,484 | -0.05(-0.20%) |
May 04, 2012 | 25.79 | 25.79 | 25.57 | 25.58 | 3,566 | -0.26(-1.02%) |
May 03, 2012 | 26.19 | 26.19 | 25.84 | 25.84 | 3,252 | -0.49(-1.84%) |
May 02, 2012 | 26.40 | 26.40 | 26.21 | 26.33 | 14,407 | -0.01(-0.04%) |
May 01, 2012 | 26.49 | 26.59 | 26.34 | 26.34 | 5,769 | +0.16(+0.60%) |
Apr 30, 2012 | 26.41 | 26.41 | 26.17 | 26.18 | 5,951 | -0.26(-0.97%) |
Apr 27, 2012 | 26.24 | 26.46 | 26.24 | 26.43 | 20,485 | +0.19(+0.73%) |
Apr 26, 2012 | 25.81 | 26.25 | 25.81 | 26.24 | 4,719 | +0.43(+1.66%) |
Apr 25, 2012 | 25.54 | 25.83 | 25.54 | 25.82 | 1,922 | +0.36(+1.42%) |
Apr 24, 2012 | 25.55 | 25.55 | 25.45 | 25.45 | 3,052 | -0.08(-0.32%) |
Apr 23, 2012 | 25.46 | 25.56 | 25.40 | 25.54 | 2,007 | -0.39(-1.51%) |
Apr 20, 2012 | 26.04 | 26.12 | 25.93 | 25.93 | 4,482 | -0.07(-0.26%) |
Apr 19, 2012 | 26.07 | 26.24 | 26.00 | 26.00 | 3,293 | -0.15(-0.57%) |
Apr 18, 2012 | 26.26 | 26.26 | 26.02 | 26.14 | 1,969 | -0.00(-0.01%) |
Apr 17, 2012 | 26.17 | 26.19 | 26.15 | 26.15 | 2,967 | +0.30(+1.15%) |
Apr 16, 2012 | 26.17 | 26.22 | 25.76 | 25.85 | 5,849 | -0.36(-1.36%) |
Apr 13, 2012 | 26.15 | 26.20 | 26.15 | 26.20 | 1,833 | -0.01(-0.05%) |
Apr 12, 2012 | 25.92 | 26.25 | 25.92 | 26.22 | 4,975 | +0.36(+1.41%) |
Apr 11, 2012 | 25.89 | 25.98 | 25.84 | 25.85 | 3,526 | +0.24(+0.92%) |
Apr 10, 2012 | 26.13 | 26.23 | 25.60 | 25.62 | 15,140 | -0.59(-2.25%) |
Apr 09, 2012 | 26.13 | 26.25 | 26.13 | 26.21 | 5,178 | -0.26(-0.98%) |
Apr 05, 2012 | 26.44 | 26.48 | 26.25 | 26.47 | 8,373 | -0.03(-0.10%) |
Apr 04, 2012 | 26.58 | 26.58 | 26.46 | 26.49 | 1,964 | -0.34(-1.28%) |
Apr 03, 2012 | 26.86 | 26.90 | 26.64 | 26.84 | 17,365 | -0.04(-0.13%) |
Apr 02, 2012 | 26.54 | 26.88 | 26.49 | 26.87 | 5,102 | +0.28(+1.04%) |
Mar 30, 2012 | 26.69 | 26.69 | 26.45 | 26.60 | 22,616 | +0.18(+0.67%) |
Mar 29, 2012 | 26.36 | 26.45 | 26.17 | 26.42 | 9,532 | +0.15(+0.55%) |
Mar 28, 2012 | 26.42 | 26.51 | 26.18 | 26.27 | 2,740 | -0.31(-1.18%) |
Mar 27, 2012 | 26.77 | 26.78 | 26.59 | 26.59 | 7,481 | -0.14(-0.52%) |
Mar 26, 2012 | 26.54 | 26.72 | 26.54 | 26.72 | 7,652 | +0.31(+1.19%) |
Mar 23, 2012 | 26.32 | 26.42 | 26.06 | 26.41 | 8,324 | +0.19(+0.73%) |
Mar 22, 2012 | 26.14 | 26.22 | 26.13 | 26.22 | 1,792 | -0.13(-0.49%) |
Mar 21, 2012 | 26.26 | 26.35 | 26.25 | 26.35 | 1,317 | +0.25(+0.96%) |
Mar 20, 2012 | 26.24 | 26.24 | 26.07 | 26.10 | 2,525 | -0.29(-1.09%) |
Mar 19, 2012 | 26.19 | 26.49 | 26.16 | 26.38 | 2,734 | +0.09(+0.35%) |
Mar 16, 2012 | 26.31 | 26.31 | 26.19 | 26.29 | 5,907 | +0.05(+0.18%) |
Mar 15, 2012 | 26.19 | 26.25 | 26.11 | 26.24 | 2,387 | +0.07(+0.27%) |
Mar 14, 2012 | 26.26 | 26.37 | 26.12 | 26.17 | 3,513 | -0.01(-0.04%) |
Mar 13, 2012 | 25.99 | 26.18 | 25.99 | 26.18 | 2,207 | +0.34(+1.32%) |
Mar 12, 2012 | 25.93 | 25.94 | 25.78 | 25.84 | 4,180 | -0.19(-0.74%) |
Mar 09, 2012 | 25.91 | 26.10 | 25.91 | 26.03 | 3,840 | +0.22(+0.86%) |
Mar 08, 2012 | 25.68 | 25.85 | 25.58 | 25.81 | 6,762 | +0.51(+2.00%) |
Mar 07, 2012 | 25.29 | 25.38 | 25.29 | 25.30 | 1,453 | -0.03(-0.11%) |
Mar 06, 2012 | 25.65 | 25.65 | 25.19 | 25.33 | 5,808 | -0.48(-1.86%) |
Mar 05, 2012 | 25.89 | 25.92 | 25.69 | 25.81 | 8,592 | -0.06(-0.21%) |
Mar 02, 2012 | 25.89 | 25.90 | 25.83 | 25.87 | 1,627 | -0.03(-0.11%) |