Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 24.49 | 25.09 | 24.41 | 24.91 | 2,013,381 | +0.36(+1.46%) |
May 30, 2012 | 24.67 | 24.73 | 24.44 | 24.55 | 893,755 | -0.32(-1.30%) |
May 29, 2012 | 24.79 | 24.87 | 24.63 | 24.87 | 588,663 | +0.26(+1.04%) |
May 25, 2012 | 24.60 | 24.76 | 24.55 | 24.62 | 1,023,545 | +0.01(+0.06%) |
May 24, 2012 | 24.49 | 24.60 | 24.32 | 24.60 | 968,813 | +0.18(+0.73%) |
May 23, 2012 | 24.06 | 24.46 | 23.94 | 24.42 | 1,430,703 | +0.25(+1.03%) |
May 22, 2012 | 24.06 | 24.26 | 23.98 | 24.18 | 1,126,955 | +0.22(+0.92%) |
May 21, 2012 | 23.70 | 23.96 | 23.52 | 23.95 | 1,022,613 | +0.33(+1.40%) |
May 18, 2012 | 24.02 | 24.02 | 23.55 | 23.62 | 1,480,418 | -0.29(-1.21%) |
May 17, 2012 | 24.39 | 24.45 | 23.91 | 23.91 | 903,756 | -0.42(-1.73%) |
May 16, 2012 | 24.67 | 24.67 | 24.32 | 24.33 | 971,345 | -0.19(-0.79%) |
May 15, 2012 | 24.55 | 24.73 | 24.45 | 24.53 | 907,701 | -0.02(-0.08%) |
May 14, 2012 | 24.62 | 24.70 | 24.44 | 24.55 | 991,412 | -0.36(-1.44%) |
May 11, 2012 | 24.76 | 25.09 | 24.65 | 24.91 | 865,631 | -0.06(-0.22%) |
May 10, 2012 | 24.91 | 25.02 | 24.85 | 24.96 | 793,429 | +0.29(+1.18%) |
May 09, 2012 | 24.59 | 24.78 | 24.54 | 24.67 | 1,082,310 | -0.21(-0.86%) |
May 08, 2012 | 24.79 | 24.91 | 24.67 | 24.89 | 980,168 | +0.00(+0.00%) |
May 07, 2012 | 24.91 | 25.06 | 24.84 | 24.89 | 924,384 | -0.07(-0.28%) |
May 04, 2012 | 24.99 | 25.09 | 24.89 | 24.96 | 1,060,391 | -0.15(-0.61%) |
May 03, 2012 | 24.91 | 25.23 | 24.88 | 25.11 | 1,872,294 | +0.28(+1.14%) |
May 02, 2012 | 24.70 | 24.90 | 24.58 | 24.82 | 1,112,308 | -0.02(-0.08%) |
May 01, 2012 | 24.60 | 25.02 | 24.59 | 24.84 | 1,021,885 | +0.23(+0.95%) |
Apr 30, 2012 | 24.69 | 24.78 | 24.55 | 24.61 | 861,805 | -0.10(-0.42%) |
Apr 27, 2012 | 24.84 | 24.84 | 24.51 | 24.71 | 998,698 | +0.04(+0.17%) |
Apr 26, 2012 | 24.31 | 24.70 | 24.23 | 24.67 | 1,443,736 | +0.26(+1.05%) |
Apr 25, 2012 | 24.11 | 24.44 | 24.04 | 24.42 | 1,531,138 | +0.48(+1.99%) |
Apr 24, 2012 | 23.67 | 24.00 | 23.66 | 23.94 | 1,089,318 | +0.32(+1.37%) |
Apr 23, 2012 | 23.59 | 23.73 | 23.48 | 23.62 | 1,250,324 | -0.29(-1.21%) |
Apr 20, 2012 | 23.82 | 23.98 | 23.76 | 23.91 | 1,522,446 | +0.19(+0.79%) |
Apr 19, 2012 | 23.75 | 23.98 | 23.67 | 23.72 | 1,687,606 | -0.01(-0.06%) |
Apr 18, 2012 | 23.82 | 23.91 | 23.72 | 23.73 | 1,363,485 | -0.17(-0.69%) |
Apr 17, 2012 | 23.84 | 23.95 | 23.64 | 23.90 | 1,518,206 | +0.25(+1.05%) |
Apr 16, 2012 | 23.57 | 23.75 | 23.54 | 23.65 | 1,926,101 | +0.27(+1.15%) |
Apr 13, 2012 | 23.44 | 23.66 | 23.36 | 23.38 | 2,261,199 | -0.11(-0.47%) |
Apr 12, 2012 | 23.10 | 23.49 | 23.02 | 23.49 | 1,264,625 | +0.37(+1.61%) |
Apr 11, 2012 | 23.08 | 23.15 | 22.99 | 23.12 | 1,601,644 | +0.29(+1.27%) |
Apr 10, 2012 | 23.10 | 23.20 | 22.82 | 22.83 | 1,804,150 | -0.38(-1.64%) |
Apr 09, 2012 | 23.33 | 23.33 | 23.08 | 23.21 | 1,664,011 | -0.42(-1.78%) |
Apr 05, 2012 | 23.63 | 23.70 | 23.53 | 23.63 | 1,655,120 | -0.15(-0.64%) |
Apr 04, 2012 | 23.93 | 24.00 | 23.68 | 23.78 | 1,797,238 | -0.33(-1.37%) |
Apr 03, 2012 | 23.95 | 24.16 | 23.81 | 24.11 | 1,805,707 | +0.09(+0.37%) |
Apr 02, 2012 | 23.70 | 24.20 | 23.65 | 24.02 | 1,709,951 | +0.20(+0.84%) |
Mar 30, 2012 | 24.15 | 24.16 | 23.81 | 23.82 | 2,000,806 | -0.17(-0.72%) |
Mar 29, 2012 | 24.06 | 24.18 | 23.84 | 24.00 | 1,537,680 | -0.25(-1.04%) |
Mar 28, 2012 | 24.29 | 24.42 | 24.15 | 24.25 | 1,656,669 | -0.08(-0.33%) |
Mar 27, 2012 | 24.44 | 24.49 | 24.31 | 24.33 | 738,003 | -0.05(-0.20%) |
Mar 26, 2012 | 24.23 | 24.44 | 24.18 | 24.38 | 1,111,318 | +0.37(+1.52%) |
Mar 23, 2012 | 23.92 | 24.11 | 23.86 | 24.01 | 999,459 | +0.01(+0.06%) |
Mar 22, 2012 | 24.04 | 24.10 | 23.94 | 24.00 | 988,800 | -0.23(-0.97%) |
Mar 21, 2012 | 24.30 | 24.45 | 24.21 | 24.23 | 898,185 | -0.06(-0.26%) |
Mar 20, 2012 | 24.09 | 24.39 | 24.09 | 24.29 | 812,575 | +0.06(+0.23%) |
Mar 19, 2012 | 24.24 | 24.35 | 24.15 | 24.24 | 1,266,565 | -0.02(-0.08%) |
Mar 16, 2012 | 24.58 | 24.58 | 24.20 | 24.26 | 1,987,873 | -0.30(-1.22%) |
Mar 15, 2012 | 24.30 | 24.58 | 24.18 | 24.56 | 1,197,977 | +0.29(+1.21%) |
Mar 14, 2012 | 24.49 | 24.50 | 24.22 | 24.26 | 1,492,844 | -0.23(-0.95%) |
Mar 13, 2012 | 24.07 | 24.50 | 24.00 | 24.50 | 1,658,982 | +0.53(+2.22%) |
Mar 12, 2012 | 23.92 | 24.09 | 23.87 | 23.96 | 4,141,471 | +0.05(+0.20%) |
Mar 09, 2012 | 23.86 | 24.00 | 23.84 | 23.92 | 4,161,644 | +0.07(+0.29%) |
Mar 08, 2012 | 23.77 | 23.98 | 23.64 | 23.85 | 4,684,805 | +0.14(+0.58%) |
Mar 07, 2012 | 23.66 | 23.82 | 23.48 | 23.71 | 8,933,945 | +0.15(+0.64%) |
Mar 06, 2012 | 23.85 | 23.93 | 23.51 | 23.56 | 1,421,719 | -0.52(-2.15%) |
Mar 05, 2012 | 23.53 | 24.15 | 23.44 | 24.08 | 2,916,634 | +0.53(+2.26%) |
Mar 02, 2012 | 23.78 | 23.78 | 23.41 | 23.55 | 3,969,315 | -0.35(-1.49%) |