Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 25.13 | 25.43 | 25.05 | 25.27 | 276,001 | +0.16(+0.62%) |
May 30, 2012 | 25.45 | 25.48 | 25.09 | 25.11 | 222,661 | -0.43(-1.69%) |
May 29, 2012 | 25.65 | 25.65 | 25.20 | 25.55 | 208,047 | +0.02(+0.07%) |
May 25, 2012 | 25.62 | 25.73 | 25.42 | 25.53 | 265,069 | -0.07(-0.28%) |
May 24, 2012 | 25.04 | 25.70 | 24.95 | 25.60 | 358,451 | +0.55(+2.21%) |
May 23, 2012 | 25.04 | 25.09 | 24.56 | 25.05 | 796,712 | +0.10(+0.40%) |
May 22, 2012 | 24.82 | 24.97 | 24.74 | 24.95 | 608,517 | +0.14(+0.56%) |
May 21, 2012 | 24.81 | 24.84 | 24.68 | 24.81 | 244,623 | +0.03(+0.11%) |
May 18, 2012 | 24.76 | 24.98 | 24.65 | 24.78 | 294,785 | -0.02(-0.09%) |
May 17, 2012 | 25.12 | 25.15 | 24.80 | 24.80 | 171,924 | -0.26(-1.05%) |
May 16, 2012 | 24.98 | 25.28 | 24.86 | 25.06 | 189,380 | +0.12(+0.49%) |
May 15, 2012 | 25.26 | 25.26 | 24.77 | 24.94 | 283,794 | -0.20(-0.78%) |
May 14, 2012 | 25.06 | 25.19 | 24.78 | 25.14 | 234,362 | -0.03(-0.11%) |
May 11, 2012 | 25.43 | 25.44 | 25.09 | 25.16 | 277,705 | -0.34(-1.32%) |
May 10, 2012 | 25.68 | 25.69 | 25.42 | 25.50 | 304,294 | -0.04(-0.18%) |
May 09, 2012 | 25.48 | 25.71 | 25.44 | 25.55 | 403,222 | -0.08(-0.31%) |
May 08, 2012 | 25.26 | 25.67 | 25.25 | 25.62 | 487,113 | +0.27(+1.08%) |
May 07, 2012 | 25.01 | 25.40 | 24.87 | 25.35 | 355,091 | +0.31(+1.23%) |
May 04, 2012 | 25.25 | 25.40 | 24.82 | 25.04 | 586,405 | -0.29(-1.15%) |
May 03, 2012 | 25.51 | 25.54 | 25.18 | 25.33 | 260,871 | -0.16(-0.61%) |
May 02, 2012 | 25.46 | 25.56 | 25.38 | 25.49 | 220,087 | -0.03(-0.11%) |
May 01, 2012 | 25.67 | 25.93 | 25.50 | 25.52 | 252,263 | -0.12(-0.48%) |
Apr 30, 2012 | 25.92 | 25.92 | 25.52 | 25.64 | 240,087 | -0.27(-1.04%) |
Apr 27, 2012 | 25.85 | 25.95 | 25.62 | 25.91 | 291,623 | +0.14(+0.54%) |
Apr 26, 2012 | 25.52 | 25.89 | 25.36 | 25.77 | 214,023 | +0.27(+1.08%) |
Apr 25, 2012 | 25.43 | 25.61 | 25.28 | 25.49 | 303,661 | +0.26(+1.04%) |
Apr 24, 2012 | 25.29 | 25.45 | 25.13 | 25.23 | 709,497 | -0.12(-0.46%) |
Apr 23, 2012 | 25.44 | 25.51 | 25.18 | 25.35 | 208,096 | -0.33(-1.29%) |
Apr 20, 2012 | 25.73 | 25.95 | 25.62 | 25.68 | 343,102 | +0.18(+0.70%) |
Apr 19, 2012 | 25.54 | 25.74 | 25.17 | 25.50 | 393,200 | +0.03(+0.11%) |
Apr 18, 2012 | 25.31 | 25.57 | 25.13 | 25.47 | 308,302 | +0.09(+0.35%) |
Apr 17, 2012 | 25.23 | 25.49 | 25.12 | 25.38 | 239,810 | +0.25(+0.98%) |
Apr 16, 2012 | 25.20 | 25.22 | 24.94 | 25.14 | 261,210 | +0.10(+0.38%) |
Apr 13, 2012 | 25.24 | 25.42 | 24.98 | 25.04 | 308,791 | -0.30(-1.19%) |
Apr 12, 2012 | 25.33 | 25.53 | 25.08 | 25.34 | 335,692 | +0.07(+0.27%) |
Apr 11, 2012 | 25.23 | 25.29 | 25.09 | 25.28 | 236,535 | +0.19(+0.76%) |
Apr 10, 2012 | 25.20 | 25.23 | 24.86 | 25.09 | 440,293 | -0.09(-0.36%) |
Apr 09, 2012 | 25.17 | 25.29 | 24.96 | 25.18 | 309,551 | -0.31(-1.21%) |
Apr 05, 2012 | 25.72 | 25.75 | 25.34 | 25.48 | 300,639 | -0.31(-1.19%) |
Apr 04, 2012 | 25.90 | 26.01 | 25.79 | 25.79 | 224,188 | -0.17(-0.65%) |
Apr 03, 2012 | 26.15 | 26.21 | 25.84 | 25.96 | 487,437 | -0.28(-1.08%) |
Apr 02, 2012 | 25.90 | 26.48 | 25.89 | 26.24 | 692,883 | +0.44(+1.72%) |
Mar 30, 2012 | 26.12 | 26.12 | 25.75 | 25.80 | 323,582 | -0.13(-0.49%) |
Mar 29, 2012 | 25.69 | 26.05 | 25.56 | 25.93 | 298,082 | +0.08(+0.30%) |
Mar 28, 2012 | 25.88 | 26.02 | 25.74 | 25.85 | 237,434 | +0.02(+0.09%) |
Mar 27, 2012 | 26.05 | 26.14 | 25.74 | 25.83 | 274,313 | -0.17(-0.66%) |
Mar 26, 2012 | 25.88 | 26.24 | 25.84 | 26.00 | 397,322 | +0.26(+1.01%) |
Mar 23, 2012 | 25.47 | 25.74 | 25.21 | 25.74 | 281,795 | +0.31(+1.22%) |
Mar 22, 2012 | 25.47 | 25.57 | 25.23 | 25.43 | 245,570 | -0.14(-0.54%) |
Mar 21, 2012 | 25.90 | 25.90 | 25.57 | 25.57 | 259,180 | -0.23(-0.90%) |
Mar 20, 2012 | 25.58 | 25.90 | 25.58 | 25.80 | 300,589 | +0.05(+0.19%) |
Mar 19, 2012 | 25.72 | 26.02 | 25.60 | 25.75 | 307,204 | +0.04(+0.17%) |
Mar 16, 2012 | 25.64 | 25.74 | 25.24 | 25.70 | 845,698 | +0.12(+0.45%) |
Mar 15, 2012 | 25.60 | 25.65 | 25.34 | 25.59 | 201,861 | +0.02(+0.06%) |
Mar 14, 2012 | 25.94 | 26.01 | 25.54 | 25.57 | 254,733 | -0.42(-1.62%) |
Mar 13, 2012 | 25.87 | 25.99 | 25.58 | 25.99 | 230,980 | +0.33(+1.27%) |
Mar 12, 2012 | 25.80 | 26.14 | 25.59 | 25.67 | 219,223 | -0.13(-0.52%) |
Mar 09, 2012 | 25.70 | 26.08 | 25.56 | 25.80 | 233,240 | +0.16(+0.60%) |
Mar 08, 2012 | 25.53 | 25.71 | 25.30 | 25.64 | 279,837 | +0.27(+1.05%) |
Mar 07, 2012 | 25.31 | 25.43 | 25.03 | 25.38 | 250,573 | +0.11(+0.42%) |
Mar 06, 2012 | 25.02 | 25.44 | 25.02 | 25.27 | 417,751 | +0.02(+0.09%) |
Mar 05, 2012 | 25.02 | 25.28 | 24.87 | 25.25 | 458,647 | +0.17(+0.66%) |
Mar 02, 2012 | 25.53 | 25.53 | 24.92 | 25.08 | 424,109 | -0.42(-1.65%) |