Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 24.55 | 24.55 | 24.47 | 24.51 | 1,825 | -0.46(-1.84%) |
May 30, 2012 | 24.94 | 24.99 | 24.88 | 24.97 | 19,159 | -0.11(-0.44%) |
May 29, 2012 | 25.10 | 25.35 | 25.08 | 25.08 | 807 | +0.11(+0.44%) |
May 24, 2012 | 24.91 | 24.97 | 24.97 | 24.97 | 2,800 | -0.12(-0.49%) |
May 23, 2012 | 24.82 | 25.09 | 24.80 | 25.09 | 3,033 | -0.16(-0.61%) |
May 22, 2012 | 25.39 | 25.46 | 25.25 | 25.25 | 4,195 | +0.01(+0.03%) |
May 21, 2012 | 24.80 | 25.24 | 24.78 | 25.24 | 2,279 | +0.42(+1.69%) |
May 18, 2012 | 25.09 | 25.09 | 24.82 | 24.82 | 3,565 | -0.42(-1.65%) |
May 17, 2012 | 25.60 | 25.66 | 25.24 | 25.24 | 1,752 | -0.58(-2.26%) |
May 16, 2012 | 25.81 | 25.82 | 25.81 | 25.82 | 540 | -0.45(-1.71%) |
May 15, 2012 | 26.22 | 26.35 | 26.22 | 26.27 | 3,610 | +0.17(+0.65%) |
May 14, 2012 | 26.08 | 26.18 | 26.02 | 26.10 | 4,619 | -0.20(-0.76%) |
May 11, 2012 | 26.18 | 26.48 | 26.18 | 26.30 | 3,147 | -0.07(-0.26%) |
May 10, 2012 | 26.49 | 26.49 | 26.37 | 26.37 | 2,176 | -0.05(-0.20%) |
May 09, 2012 | 26.34 | 26.42 | 26.34 | 26.42 | 461 | +0.08(+0.30%) |
May 08, 2012 | 26.28 | 26.34 | 26.00 | 26.34 | 1,910 | -0.17(-0.64%) |
May 07, 2012 | 26.39 | 26.51 | 26.39 | 26.51 | 664 | -0.01(-0.04%) |
May 04, 2012 | 26.51 | 26.55 | 26.48 | 26.52 | 3,205 | -0.51(-1.89%) |
May 03, 2012 | 27.38 | 27.39 | 27.03 | 27.03 | 2,333 | -0.15(-0.55%) |
May 02, 2012 | 27.18 | 27.18 | 27.18 | 27.18 | 317 | -0.48(-1.74%) |
May 01, 2012 | 27.50 | 27.66 | 27.50 | 27.66 | 1,142 | +0.35(+1.28%) |
Apr 30, 2012 | 27.45 | 27.45 | 27.31 | 27.31 | 985 | -0.12(-0.43%) |
Apr 27, 2012 | 27.42 | 27.43 | 27.24 | 27.43 | 1,905 | -0.09(-0.31%) |
Apr 26, 2012 | 27.16 | 27.54 | 27.16 | 27.51 | 8,407 | +0.39(+1.45%) |
Apr 25, 2012 | 27.12 | 27.15 | 27.08 | 27.12 | 2,625 | +0.70(+2.65%) |
Apr 24, 2012 | 26.50 | 26.59 | 26.34 | 26.42 | 8,883 | -0.05(-0.19%) |
Apr 23, 2012 | 26.72 | 26.72 | 26.36 | 26.47 | 1,749 | -0.45(-1.67%) |
Apr 20, 2012 | 27.02 | 27.10 | 26.91 | 26.92 | 1,818 | +0.02(+0.09%) |
Apr 19, 2012 | 26.79 | 26.90 | 26.79 | 26.90 | 630 | -0.21(-0.77%) |
Apr 18, 2012 | 27.05 | 27.11 | 26.99 | 27.11 | 3,126 | -0.18(-0.67%) |
Apr 17, 2012 | 27.10 | 27.29 | 27.10 | 27.29 | 2,066 | +0.51(+1.90%) |
Apr 16, 2012 | 26.75 | 26.89 | 26.73 | 26.78 | 2,788 | -0.10(-0.37%) |
Apr 13, 2012 | 26.85 | 26.88 | 26.85 | 26.88 | 349 | -0.16(-0.59%) |
Apr 12, 2012 | 26.63 | 27.08 | 26.63 | 27.04 | 1,852 | +0.42(+1.58%) |
Apr 11, 2012 | 26.64 | 26.64 | 26.55 | 26.62 | 900 | +0.21(+0.78%) |
Apr 10, 2012 | 27.12 | 27.12 | 26.40 | 26.41 | 20,350 | -0.60(-2.23%) |
Apr 09, 2012 | 26.81 | 27.07 | 26.81 | 27.02 | 1,519 | -0.08(-0.28%) |
Apr 05, 2012 | 26.86 | 27.10 | 26.86 | 27.09 | 2,705 | -0.03(-0.10%) |
Apr 04, 2012 | 27.21 | 27.21 | 26.95 | 27.12 | 2,257 | -0.49(-1.77%) |
Apr 03, 2012 | 27.76 | 27.77 | 27.58 | 27.61 | 3,820 | -0.10(-0.36%) |
Apr 02, 2012 | 27.37 | 27.71 | 27.24 | 27.71 | 2,188 | +0.17(+0.62%) |
Mar 30, 2012 | 27.43 | 27.58 | 27.43 | 27.54 | 45,161 | +0.06(+0.22%) |
Mar 29, 2012 | 27.28 | 27.48 | 27.28 | 27.48 | 500 | +0.09(+0.34%) |
Mar 28, 2012 | 27.74 | 27.79 | 27.36 | 27.39 | 5,210 | -0.43(-1.56%) |
Mar 27, 2012 | 27.96 | 27.96 | 27.82 | 27.82 | 1,957 | -0.08(-0.29%) |
Mar 26, 2012 | 27.59 | 27.90 | 27.59 | 27.90 | 4,610 | +0.53(+1.94%) |
Mar 23, 2012 | 27.35 | 27.38 | 27.07 | 27.37 | 4,454 | +0.08(+0.29%) |
Mar 22, 2012 | 27.25 | 27.31 | 27.14 | 27.29 | 3,125 | -0.14(-0.51%) |
Mar 21, 2012 | 27.38 | 27.43 | 27.29 | 27.43 | 400 | +0.13(+0.48%) |
Mar 20, 2012 | 27.19 | 27.35 | 27.15 | 27.30 | 1,331 | -0.18(-0.66%) |
Mar 19, 2012 | 27.28 | 27.55 | 27.20 | 27.48 | 2,401 | +0.17(+0.63%) |
Mar 16, 2012 | 27.32 | 27.32 | 27.31 | 27.31 | 950 | +0.02(+0.07%) |
Mar 15, 2012 | 27.28 | 27.37 | 27.28 | 27.29 | 1,036 | +0.12(+0.44%) |
Mar 14, 2012 | 27.34 | 27.41 | 27.17 | 27.17 | 680 | +0.07(+0.26%) |
Mar 13, 2012 | 26.91 | 27.14 | 26.91 | 27.10 | 2,822 | +0.28(+1.04%) |
Mar 12, 2012 | 26.97 | 26.97 | 26.74 | 26.82 | 4,282 | -0.06(-0.22%) |
Mar 09, 2012 | 26.92 | 26.94 | 26.88 | 26.88 | 1,715 | +0.20(+0.75%) |
Mar 08, 2012 | 26.41 | 26.68 | 26.41 | 26.68 | 1,100 | +0.40(+1.52%) |
Mar 07, 2012 | 26.05 | 26.28 | 25.98 | 26.28 | 30,325 | +0.35(+1.35%) |
Mar 06, 2012 | 26.11 | 26.11 | 25.85 | 25.93 | 4,452 | -0.27(-1.03%) |
Mar 05, 2012 | 26.20 | 26.20 | 26.20 | 26.20 | 224 | -0.20(-0.76%) |
Mar 02, 2012 | 26.71 | 26.71 | 26.40 | 26.40 | 4,228 | -0.31(-1.17%) |