Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 25.59 | 25.90 | 25.59 | 25.80 | 51,533 | +0.08(+0.31%) |
May 30, 2012 | 25.62 | 25.72 | 25.47 | 25.72 | 31,129 | +0.07(+0.27%) |
May 29, 2012 | 25.35 | 25.68 | 25.35 | 25.65 | 56,952 | +0.32(+1.26%) |
May 25, 2012 | 25.14 | 25.43 | 25.14 | 25.33 | 66,333 | +0.36(+1.44%) |
May 24, 2012 | 24.73 | 25.13 | 24.73 | 24.97 | 57,090 | +0.27(+1.09%) |
May 23, 2012 | 24.70 | 24.75 | 24.50 | 24.70 | 69,726 | +0.00(+0.00%) |
May 22, 2012 | 24.64 | 24.80 | 24.52 | 24.70 | 91,800 | +0.36(+1.48%) |
May 21, 2012 | 24.42 | 24.45 | 24.11 | 24.34 | 138,170 | -0.04(-0.16%) |
May 18, 2012 | 24.97 | 25.01 | 24.30 | 24.38 | 138,085 | -0.62(-2.48%) |
May 17, 2012 | 25.59 | 25.60 | 24.99 | 25.00 | 82,473 | -0.50(-1.96%) |
May 16, 2012 | 25.75 | 25.80 | 25.46 | 25.50 | 62,872 | -0.30(-1.16%) |
May 15, 2012 | 26.05 | 26.05 | 25.76 | 25.80 | 52,538 | -0.09(-0.35%) |
May 14, 2012 | 26.03 | 26.23 | 25.85 | 25.89 | 58,634 | -0.31(-1.18%) |
May 11, 2012 | 26.28 | 26.45 | 26.20 | 26.20 | 38,769 | -0.11(-0.42%) |
May 10, 2012 | 26.20 | 26.32 | 26.15 | 26.31 | 57,856 | +0.17(+0.67%) |
May 09, 2012 | 26.45 | 26.50 | 26.12 | 26.14 | 57,995 | -0.28(-1.07%) |
May 08, 2012 | 26.34 | 26.42 | 26.21 | 26.42 | 23,896 | +0.14(+0.53%) |
May 07, 2012 | 26.33 | 26.35 | 26.12 | 26.28 | 31,630 | -0.09(-0.34%) |
May 04, 2012 | 26.25 | 26.57 | 26.25 | 26.37 | 50,608 | -0.03(-0.11%) |
May 03, 2012 | 26.63 | 26.69 | 26.40 | 26.40 | 37,778 | -0.20(-0.75%) |
May 02, 2012 | 26.56 | 26.89 | 26.51 | 26.60 | 29,892 | -0.08(-0.30%) |
May 01, 2012 | 26.71 | 26.88 | 26.63 | 26.68 | 39,416 | -0.07(-0.26%) |
Apr 30, 2012 | 26.42 | 26.75 | 26.35 | 26.75 | 55,476 | +0.37(+1.40%) |
Apr 27, 2012 | 26.24 | 26.38 | 26.15 | 26.38 | 50,131 | +0.14(+0.54%) |
Apr 26, 2012 | 26.18 | 26.24 | 26.15 | 26.24 | 31,964 | +0.06(+0.23%) |
Apr 25, 2012 | 26.29 | 26.33 | 26.10 | 26.18 | 39,319 | +0.00(+0.00%) |
Apr 24, 2012 | 25.92 | 26.22 | 25.88 | 26.18 | 34,490 | +0.19(+0.73%) |
Apr 23, 2012 | 25.71 | 25.99 | 25.71 | 25.99 | 35,863 | +0.10(+0.39%) |
Apr 20, 2012 | 25.69 | 25.92 | 25.68 | 25.89 | 23,617 | +0.25(+0.98%) |
Apr 19, 2012 | 25.66 | 25.74 | 25.52 | 25.64 | 20,511 | -0.07(-0.27%) |
Apr 18, 2012 | 25.68 | 25.82 | 25.60 | 25.71 | 23,663 | -0.22(-0.85%) |
Apr 17, 2012 | 25.93 | 26.16 | 25.81 | 25.93 | 48,553 | +0.12(+0.46%) |
Apr 16, 2012 | 25.67 | 25.82 | 25.56 | 25.81 | 37,595 | +0.26(+1.02%) |
Apr 13, 2012 | 25.40 | 25.68 | 25.32 | 25.55 | 34,571 | +0.15(+0.59%) |
Apr 12, 2012 | 25.11 | 25.41 | 25.09 | 25.40 | 52,833 | +0.21(+0.83%) |
Apr 11, 2012 | 25.28 | 25.28 | 25.10 | 25.19 | 42,878 | +0.05(+0.20%) |
Apr 10, 2012 | 25.37 | 25.44 | 25.11 | 25.14 | 81,462 | -0.20(-0.79%) |
Apr 09, 2012 | 25.43 | 25.49 | 25.25 | 25.34 | 111,472 | -0.25(-0.98%) |
Apr 05, 2012 | 25.70 | 25.82 | 25.51 | 25.59 | 58,496 | -0.19(-0.74%) |
Apr 04, 2012 | 25.98 | 25.99 | 25.75 | 25.78 | 78,629 | -0.26(-1.00%) |
Apr 03, 2012 | 26.11 | 26.17 | 25.96 | 26.04 | 54,312 | -0.03(-0.11%) |
Apr 02, 2012 | 25.92 | 26.29 | 25.80 | 26.07 | 70,863 | +0.07(+0.27%) |
Mar 30, 2012 | 25.94 | 26.03 | 25.88 | 26.00 | 40,775 | +0.16(+0.62%) |
Mar 29, 2012 | 25.94 | 25.94 | 25.64 | 25.84 | 71,172 | -0.26(-1.00%) |
Mar 28, 2012 | 26.47 | 26.50 | 26.00 | 26.10 | 78,655 | -0.44(-1.65%) |
Mar 27, 2012 | 26.47 | 26.57 | 26.26 | 26.54 | 131,491 | +0.14(+0.53%) |
Mar 26, 2012 | 26.26 | 26.40 | 26.10 | 26.40 | 42,261 | +0.18(+0.69%) |
Mar 23, 2012 | 26.16 | 26.26 | 26.05 | 26.22 | 45,794 | +0.04(+0.15%) |
Mar 22, 2012 | 26.13 | 26.26 | 26.02 | 26.18 | 42,016 | -0.03(-0.11%) |
Mar 21, 2012 | 26.12 | 26.21 | 25.83 | 26.21 | 44,607 | +0.18(+0.69%) |
Mar 20, 2012 | 25.75 | 26.03 | 25.70 | 26.03 | 38,698 | +0.26(+1.01%) |
Mar 19, 2012 | 25.74 | 26.06 | 25.64 | 25.77 | 75,901 | -0.11(-0.43%) |
Mar 16, 2012 | 26.42 | 26.42 | 25.82 | 25.88 | 101,113 | -0.54(-2.04%) |
Mar 15, 2012 | 26.71 | 26.71 | 26.38 | 26.42 | 69,847 | -0.36(-1.34%) |
Mar 14, 2012 | 26.94 | 26.98 | 26.69 | 26.78 | 74,566 | -0.20(-0.74%) |
Mar 13, 2012 | 27.35 | 27.35 | 26.94 | 26.98 | 112,558 | -0.31(-1.14%) |
Mar 12, 2012 | 27.20 | 27.47 | 26.90 | 27.29 | 73,723 | +0.16(+0.59%) |
Mar 09, 2012 | 26.94 | 27.36 | 26.92 | 27.13 | 91,149 | +0.29(+1.08%) |
Mar 08, 2012 | 26.82 | 26.97 | 26.68 | 26.84 | 138,096 | +0.04(+0.15%) |
Mar 07, 2012 | 26.63 | 26.87 | 26.59 | 26.80 | 110,706 | +0.13(+0.49%) |
Mar 06, 2012 | 26.65 | 26.69 | 26.53 | 26.67 | 95,249 | -0.03(-0.11%) |
Mar 05, 2012 | 26.67 | 26.75 | 26.50 | 26.70 | 102,955 | +0.04(+0.15%) |
Mar 02, 2012 | 26.64 | 26.75 | 26.60 | 26.66 | 43,254 | +0.00(+0.00%) |