Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.79 | 27.26 | 26.44 | 26.88 | 48,406 | +0.01(+0.03%) |
May 30, 2012 | 27.09 | 27.29 | 26.62 | 26.88 | 130,554 | -0.52(-1.89%) |
May 29, 2012 | 26.41 | 28.23 | 26.34 | 27.40 | 126,356 | +1.95(+7.67%) |
May 25, 2012 | 25.63 | 25.63 | 25.12 | 25.44 | 65,206 | -0.10(-0.37%) |
May 24, 2012 | 25.91 | 25.91 | 25.13 | 25.54 | 31,825 | -0.37(-1.44%) |
May 23, 2012 | 24.77 | 26.02 | 24.77 | 25.91 | 77,402 | +0.80(+3.17%) |
May 22, 2012 | 25.79 | 26.07 | 24.90 | 25.12 | 42,962 | -0.80(-3.07%) |
May 21, 2012 | 25.22 | 26.03 | 24.95 | 25.91 | 78,607 | +0.84(+3.35%) |
May 18, 2012 | 25.50 | 25.65 | 24.57 | 25.07 | 70,250 | -0.37(-1.46%) |
May 17, 2012 | 25.42 | 25.61 | 25.19 | 25.44 | 41,100 | -0.04(-0.17%) |
May 16, 2012 | 25.58 | 26.16 | 25.44 | 25.49 | 103,093 | -0.08(-0.31%) |
May 15, 2012 | 25.39 | 25.79 | 25.39 | 25.57 | 126,327 | +0.05(+0.20%) |
May 14, 2012 | 25.29 | 25.60 | 25.20 | 25.52 | 156,335 | +0.07(+0.29%) |
May 11, 2012 | 25.23 | 25.58 | 25.17 | 25.44 | 198,331 | +0.08(+0.32%) |
May 10, 2012 | 24.59 | 25.58 | 24.49 | 25.36 | 176,717 | +0.83(+3.37%) |
May 09, 2012 | 24.27 | 25.12 | 23.61 | 24.54 | 211,061 | +1.05(+4.48%) |
May 08, 2012 | 22.64 | 23.82 | 21.93 | 23.49 | 51,577 | +0.59(+2.59%) |
May 07, 2012 | 22.42 | 23.17 | 22.14 | 22.89 | 26,625 | +0.31(+1.39%) |
May 04, 2012 | 23.04 | 23.30 | 22.33 | 22.58 | 34,609 | -0.61(-2.65%) |
May 03, 2012 | 23.45 | 23.51 | 22.94 | 23.19 | 32,639 | -0.37(-1.58%) |
May 02, 2012 | 23.42 | 23.63 | 23.09 | 23.57 | 21,808 | -0.04(-0.19%) |
May 01, 2012 | 23.76 | 24.49 | 23.51 | 23.61 | 46,562 | -0.23(-0.95%) |
Apr 30, 2012 | 24.30 | 24.30 | 23.73 | 23.84 | 40,485 | -0.45(-1.87%) |
Apr 27, 2012 | 23.97 | 24.30 | 23.62 | 24.29 | 33,441 | +0.58(+2.47%) |
Apr 26, 2012 | 23.70 | 23.81 | 23.54 | 23.70 | 19,664 | -0.15(-0.61%) |
Apr 25, 2012 | 24.06 | 24.22 | 23.73 | 23.85 | 20,641 | +0.04(+0.18%) |
Apr 24, 2012 | 23.21 | 23.87 | 23.13 | 23.81 | 26,929 | +0.58(+2.49%) |
Apr 23, 2012 | 23.31 | 23.46 | 23.08 | 23.23 | 42,390 | -0.58(-2.46%) |
Apr 20, 2012 | 23.64 | 24.00 | 23.47 | 23.81 | 26,939 | +0.47(+2.00%) |
Apr 19, 2012 | 23.71 | 23.71 | 22.90 | 23.35 | 51,395 | -0.27(-1.14%) |
Apr 18, 2012 | 24.17 | 24.21 | 23.49 | 23.62 | 38,699 | -0.75(-3.09%) |
Apr 17, 2012 | 24.30 | 24.66 | 24.24 | 24.37 | 33,873 | +0.35(+1.46%) |
Apr 16, 2012 | 23.78 | 24.25 | 23.65 | 24.02 | 34,852 | +0.34(+1.45%) |
Apr 13, 2012 | 24.22 | 24.22 | 23.54 | 23.68 | 36,594 | -0.69(-2.85%) |
Apr 12, 2012 | 24.07 | 24.47 | 24.07 | 24.37 | 39,252 | +0.21(+0.88%) |
Apr 11, 2012 | 24.50 | 24.53 | 23.85 | 24.16 | 43,603 | -0.05(-0.21%) |
Apr 10, 2012 | 24.47 | 24.82 | 24.15 | 24.21 | 65,039 | -0.28(-1.13%) |
Apr 09, 2012 | 24.47 | 24.69 | 24.33 | 24.49 | 29,793 | -0.50(-2.02%) |
Apr 05, 2012 | 24.97 | 25.08 | 24.87 | 24.99 | 26,496 | -0.07(-0.29%) |
Apr 04, 2012 | 25.34 | 25.47 | 24.93 | 25.06 | 74,875 | -0.56(-2.17%) |
Apr 03, 2012 | 25.39 | 25.66 | 25.33 | 25.62 | 98,143 | +0.13(+0.52%) |
Apr 02, 2012 | 24.87 | 25.50 | 24.66 | 25.49 | 79,830 | +0.45(+1.81%) |
Mar 30, 2012 | 25.39 | 25.39 | 24.87 | 25.04 | 37,649 | -0.14(-0.55%) |
Mar 29, 2012 | 24.98 | 25.25 | 24.76 | 25.17 | 26,807 | -0.06(-0.23%) |
Mar 28, 2012 | 25.43 | 25.43 | 24.89 | 25.23 | 59,552 | -0.16(-0.63%) |
Mar 27, 2012 | 25.66 | 25.76 | 25.26 | 25.39 | 38,694 | -0.31(-1.19%) |
Mar 26, 2012 | 25.21 | 25.75 | 25.21 | 25.70 | 39,416 | +0.61(+2.45%) |
Mar 23, 2012 | 24.60 | 25.16 | 24.25 | 25.09 | 108,181 | +0.42(+1.72%) |
Mar 22, 2012 | 24.63 | 24.76 | 24.36 | 24.66 | 36,701 | -0.28(-1.11%) |
Mar 21, 2012 | 24.59 | 25.19 | 24.52 | 24.94 | 38,353 | +0.00(+0.00%) |
Mar 20, 2012 | 25.19 | 25.19 | 24.62 | 24.94 | 36,045 | -0.54(-2.12%) |
Mar 19, 2012 | 24.98 | 25.73 | 24.85 | 25.48 | 80,083 | +0.53(+2.14%) |
Mar 16, 2012 | 25.36 | 25.42 | 24.95 | 24.95 | 55,430 | -0.33(-1.30%) |
Mar 15, 2012 | 25.03 | 25.32 | 24.89 | 25.28 | 40,464 | +0.25(+0.99%) |
Mar 14, 2012 | 25.20 | 25.27 | 24.87 | 25.03 | 48,549 | -0.15(-0.58%) |
Mar 13, 2012 | 24.88 | 25.24 | 24.68 | 25.17 | 55,001 | +0.50(+2.04%) |
Mar 12, 2012 | 24.38 | 24.88 | 24.17 | 24.67 | 40,683 | +0.15(+0.60%) |
Mar 09, 2012 | 24.18 | 25.01 | 24.05 | 24.52 | 45,232 | +0.38(+1.57%) |
Mar 08, 2012 | 23.89 | 24.28 | 23.58 | 24.14 | 48,871 | +0.38(+1.60%) |
Mar 07, 2012 | 23.85 | 23.88 | 23.49 | 23.76 | 41,260 | +0.08(+0.34%) |
Mar 06, 2012 | 23.70 | 24.11 | 23.59 | 23.68 | 50,890 | -0.44(-1.82%) |
Mar 05, 2012 | 23.99 | 24.24 | 23.73 | 24.12 | 26,881 | +0.00(+0.00%) |
Mar 02, 2012 | 23.90 | 24.30 | 23.89 | 24.12 | 92,694 | +0.18(+0.73%) |