Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.53 | 23.65 | 23.43 | 23.65 | 7,534 | -0.21(-0.87%) |
May 30, 2012 | 23.84 | 23.89 | 23.81 | 23.86 | 7,003 | -0.37(-1.53%) |
May 29, 2012 | 23.95 | 24.23 | 23.95 | 24.23 | 12,517 | +0.37(+1.54%) |
May 25, 2012 | 23.92 | 24.01 | 23.86 | 23.86 | 16,549 | -0.03(-0.14%) |
May 24, 2012 | 23.84 | 23.93 | 23.61 | 23.90 | 21,581 | +0.03(+0.14%) |
May 23, 2012 | 23.48 | 23.86 | 23.34 | 23.86 | 102,259 | +0.22(+0.95%) |
May 22, 2012 | 23.96 | 24.09 | 23.64 | 23.64 | 30,668 | -0.25(-1.06%) |
May 21, 2012 | 23.58 | 23.89 | 23.48 | 23.89 | 6,537 | +0.43(+1.83%) |
May 18, 2012 | 23.74 | 23.87 | 23.46 | 23.46 | 17,731 | -0.25(-1.06%) |
May 17, 2012 | 24.22 | 24.22 | 23.71 | 23.71 | 18,384 | -0.51(-2.09%) |
May 16, 2012 | 24.57 | 24.60 | 24.22 | 24.22 | 19,630 | -0.34(-1.38%) |
May 15, 2012 | 24.50 | 24.65 | 24.46 | 24.56 | 34,642 | +0.02(+0.10%) |
May 14, 2012 | 24.43 | 24.60 | 24.43 | 24.53 | 52,928 | -0.24(-0.98%) |
May 11, 2012 | 24.57 | 24.90 | 24.57 | 24.78 | 31,991 | -0.04(-0.18%) |
May 10, 2012 | 24.95 | 24.98 | 24.81 | 24.82 | 12,190 | +0.08(+0.32%) |
May 09, 2012 | 24.65 | 24.75 | 24.61 | 24.74 | 7,474 | -0.16(-0.65%) |
May 08, 2012 | 24.69 | 24.91 | 24.56 | 24.90 | 8,589 | +0.00(+0.01%) |
May 07, 2012 | 24.63 | 24.96 | 24.63 | 24.90 | 53,700 | +0.06(+0.25%) |
May 04, 2012 | 25.15 | 25.15 | 24.76 | 24.84 | 18,153 | -0.44(-1.75%) |
May 03, 2012 | 25.63 | 25.63 | 25.18 | 25.28 | 32,884 | -0.37(-1.43%) |
May 02, 2012 | 25.29 | 25.67 | 25.29 | 25.65 | 98,241 | +0.09(+0.35%) |
May 01, 2012 | 25.93 | 26.09 | 25.55 | 25.56 | 39,035 | -0.11(-0.43%) |
Apr 30, 2012 | 25.92 | 25.92 | 25.58 | 25.67 | 13,575 | -0.28(-1.08%) |
Apr 27, 2012 | 25.72 | 25.95 | 25.47 | 25.95 | 9,965 | +0.33(+1.29%) |
Apr 26, 2012 | 25.52 | 25.69 | 25.50 | 25.62 | 13,751 | +0.11(+0.45%) |
Apr 25, 2012 | 25.48 | 25.54 | 25.38 | 25.50 | 20,673 | +0.43(+1.70%) |
Apr 24, 2012 | 24.88 | 25.17 | 24.87 | 25.08 | 24,879 | +0.20(+0.79%) |
Apr 23, 2012 | 24.90 | 24.90 | 24.72 | 24.88 | 3,427 | -0.39(-1.54%) |
Apr 20, 2012 | 25.49 | 25.51 | 25.27 | 25.27 | 3,312 | +0.21(+0.85%) |
Apr 19, 2012 | 25.26 | 25.39 | 24.96 | 25.06 | 9,919 | -0.29(-1.15%) |
Apr 18, 2012 | 25.35 | 25.35 | 25.13 | 25.35 | 9,979 | -0.39(-1.53%) |
Apr 17, 2012 | 25.44 | 25.74 | 25.44 | 25.74 | 9,870 | +0.57(+2.28%) |
Apr 16, 2012 | 25.15 | 25.25 | 25.02 | 25.17 | 8,803 | +0.16(+0.65%) |
Apr 13, 2012 | 25.28 | 25.28 | 25.00 | 25.01 | 8,494 | -0.46(-1.81%) |
Apr 12, 2012 | 25.32 | 25.47 | 25.32 | 25.47 | 33,960 | +0.57(+2.27%) |
Apr 11, 2012 | 24.81 | 24.93 | 24.81 | 24.90 | 13,751 | +0.29(+1.19%) |
Apr 10, 2012 | 25.16 | 25.16 | 24.61 | 24.61 | 17,662 | -0.62(-2.45%) |
Apr 09, 2012 | 25.28 | 25.32 | 25.09 | 25.23 | 22,078 | -0.47(-1.84%) |
Apr 05, 2012 | 25.73 | 25.86 | 25.64 | 25.70 | 21,416 | -0.07(-0.26%) |
Apr 04, 2012 | 25.82 | 25.82 | 25.72 | 25.77 | 6,049 | -0.51(-1.94%) |
Apr 03, 2012 | 26.49 | 26.49 | 26.14 | 26.28 | 7,624 | -0.10(-0.38%) |
Apr 02, 2012 | 26.02 | 26.40 | 26.02 | 26.38 | 22,379 | +0.22(+0.85%) |
Mar 30, 2012 | 26.37 | 26.37 | 26.15 | 26.16 | 21,170 | +0.06(+0.25%) |
Mar 29, 2012 | 25.98 | 26.09 | 25.90 | 26.09 | 16,456 | -0.13(-0.50%) |
Mar 28, 2012 | 26.36 | 26.36 | 26.06 | 26.22 | 9,633 | -0.12(-0.46%) |
Mar 27, 2012 | 26.54 | 26.63 | 26.34 | 26.34 | 5,381 | -0.18(-0.67%) |
Mar 26, 2012 | 26.26 | 26.52 | 26.26 | 26.52 | 105,299 | +0.52(+1.98%) |
Mar 23, 2012 | 25.78 | 26.01 | 25.66 | 26.01 | 8,751 | +0.30(+1.16%) |
Mar 22, 2012 | 25.76 | 25.76 | 25.61 | 25.71 | 2,890 | -0.35(-1.34%) |
Mar 21, 2012 | 26.09 | 26.16 | 26.06 | 26.06 | 16,809 | +0.02(+0.07%) |
Mar 20, 2012 | 26.16 | 26.17 | 25.98 | 26.04 | 10,771 | -0.33(-1.25%) |
Mar 19, 2012 | 25.99 | 26.55 | 25.99 | 26.37 | 30,399 | +0.31(+1.20%) |
Mar 16, 2012 | 26.14 | 26.14 | 26.01 | 26.06 | 7,612 | -0.01(-0.03%) |
Mar 15, 2012 | 25.92 | 26.10 | 25.92 | 26.06 | 3,970 | +0.25(+0.96%) |
Mar 14, 2012 | 26.14 | 26.14 | 25.77 | 25.82 | 18,721 | -0.15(-0.57%) |
Mar 13, 2012 | 25.62 | 25.98 | 25.58 | 25.97 | 15,823 | +0.49(+1.94%) |
Mar 12, 2012 | 25.47 | 25.53 | 25.36 | 25.47 | 61,537 | -0.05(-0.19%) |
Mar 09, 2012 | 25.26 | 25.58 | 25.26 | 25.52 | 12,870 | +0.39(+1.57%) |
Mar 08, 2012 | 25.00 | 25.13 | 24.95 | 25.13 | 17,556 | +0.36(+1.46%) |
Mar 07, 2012 | 24.63 | 24.78 | 24.62 | 24.77 | 77,781 | +0.20(+0.82%) |
Mar 06, 2012 | 24.79 | 24.84 | 24.50 | 24.56 | 33,449 | -0.53(-2.12%) |
Mar 05, 2012 | 25.01 | 25.10 | 24.84 | 25.10 | 29,922 | +0.08(+0.30%) |
Mar 02, 2012 | 25.49 | 25.51 | 25.01 | 25.02 | 52,168 | -0.67(-2.60%) |