Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.45 | 23.48 | 23.40 | 23.48 | 58,657 | +0.06(+0.26%) |
May 30, 2012 | 23.36 | 23.48 | 23.36 | 23.42 | 51,040 | -0.04(-0.18%) |
May 29, 2012 | 23.64 | 23.64 | 23.41 | 23.46 | 26,071 | +0.05(+0.22%) |
May 25, 2012 | 23.40 | 23.45 | 23.40 | 23.41 | 28,719 | +0.02(+0.07%) |
May 24, 2012 | 23.41 | 23.43 | 23.37 | 23.40 | 32,503 | -0.03(-0.15%) |
May 23, 2012 | 23.39 | 23.44 | 23.35 | 23.43 | 28,434 | -0.02(-0.07%) |
May 22, 2012 | 23.42 | 23.50 | 23.40 | 23.45 | 68,339 | -0.02(-0.07%) |
May 21, 2012 | 23.41 | 23.46 | 23.36 | 23.46 | 30,067 | +0.10(+0.43%) |
May 18, 2012 | 23.48 | 23.48 | 23.35 | 23.36 | 40,810 | -0.03(-0.14%) |
May 17, 2012 | 23.51 | 23.51 | 23.36 | 23.40 | 383,659 | -0.09(-0.38%) |
May 16, 2012 | 23.56 | 23.56 | 23.44 | 23.48 | 134,670 | -0.04(-0.17%) |
May 15, 2012 | 23.58 | 23.58 | 23.51 | 23.52 | 45,938 | -0.03(-0.12%) |
May 14, 2012 | 23.64 | 23.64 | 23.53 | 23.55 | 48,382 | -0.05(-0.21%) |
May 11, 2012 | 23.55 | 23.86 | 23.55 | 23.60 | 53,748 | -0.03(-0.11%) |
May 10, 2012 | 24.01 | 24.01 | 23.58 | 23.63 | 44,343 | -0.03(-0.11%) |
May 09, 2012 | 23.62 | 23.66 | 23.61 | 23.65 | 29,703 | -0.03(-0.15%) |
May 08, 2012 | 23.74 | 23.74 | 23.59 | 23.69 | 80,640 | -0.03(-0.15%) |
May 07, 2012 | 23.65 | 23.74 | 23.65 | 23.72 | 13,685 | -0.01(-0.04%) |
May 04, 2012 | 23.66 | 23.74 | 23.66 | 23.73 | 43,449 | -0.06(-0.25%) |
May 03, 2012 | 23.89 | 23.89 | 23.70 | 23.79 | 102,713 | -0.05(-0.22%) |
May 02, 2012 | 23.84 | 23.84 | 23.77 | 23.84 | 57,652 | +0.07(+0.30%) |
May 01, 2012 | 23.83 | 23.86 | 23.77 | 23.77 | 64,987 | -0.01(-0.05%) |
Apr 30, 2012 | 23.82 | 23.85 | 23.78 | 23.78 | 50,725 | -0.04(-0.18%) |
Apr 27, 2012 | 23.84 | 23.87 | 23.73 | 23.83 | 39,680 | +0.04(+0.18%) |
Apr 26, 2012 | 23.85 | 23.87 | 23.77 | 23.78 | 244,732 | -0.02(-0.07%) |
Apr 25, 2012 | 23.91 | 23.91 | 23.76 | 23.80 | 41,467 | +0.05(+0.22%) |
Apr 24, 2012 | 23.70 | 23.76 | 23.70 | 23.75 | 43,420 | +0.02(+0.07%) |
Apr 23, 2012 | 23.65 | 23.75 | 23.65 | 23.73 | 20,515 | -0.06(-0.25%) |
Apr 20, 2012 | 23.79 | 23.86 | 23.75 | 23.79 | 30,680 | +0.00(+0.00%) |
Apr 19, 2012 | 23.75 | 23.89 | 23.73 | 23.79 | 77,780 | -0.04(-0.15%) |
Apr 18, 2012 | 23.88 | 23.88 | 23.74 | 23.83 | 25,807 | +0.01(+0.04%) |
Apr 17, 2012 | 23.92 | 23.92 | 23.74 | 23.82 | 32,513 | +0.05(+0.22%) |
Apr 16, 2012 | 23.82 | 23.82 | 23.73 | 23.77 | 18,574 | -0.04(-0.18%) |
Apr 13, 2012 | 23.73 | 23.81 | 23.72 | 23.81 | 44,971 | -0.01(-0.04%) |
Apr 12, 2012 | 23.73 | 23.83 | 23.73 | 23.82 | 39,695 | +0.10(+0.44%) |
Apr 11, 2012 | 23.82 | 23.82 | 23.69 | 23.71 | 62,395 | +0.03(+0.11%) |
Apr 10, 2012 | 23.70 | 23.75 | 23.67 | 23.69 | 51,608 | -0.05(-0.20%) |
Apr 09, 2012 | 23.80 | 23.80 | 23.73 | 23.74 | 29,006 | +0.01(+0.02%) |
Apr 05, 2012 | 23.66 | 23.75 | 23.66 | 23.73 | 35,912 | +0.01(+0.04%) |
Apr 04, 2012 | 23.67 | 23.74 | 23.65 | 23.72 | 1,257,798 | -0.03(-0.14%) |
Apr 03, 2012 | 23.85 | 23.90 | 23.75 | 23.76 | 150,011 | -0.14(-0.58%) |
Apr 02, 2012 | 23.86 | 23.90 | 23.84 | 23.89 | 53,547 | +0.04(+0.18%) |
Mar 30, 2012 | 23.94 | 23.94 | 23.83 | 23.85 | 48,847 | +0.01(+0.04%) |
Mar 29, 2012 | 23.77 | 23.86 | 23.77 | 23.84 | 32,408 | -0.02(-0.07%) |
Mar 28, 2012 | 23.96 | 23.96 | 23.82 | 23.86 | 22,675 | -0.04(-0.18%) |
Mar 27, 2012 | 24.01 | 24.01 | 23.89 | 23.90 | 26,951 | +0.03(+0.14%) |
Mar 26, 2012 | 23.88 | 23.88 | 23.83 | 23.87 | 55,530 | +0.08(+0.33%) |
Mar 23, 2012 | 23.77 | 23.81 | 23.73 | 23.79 | 47,361 | +0.04(+0.18%) |
Mar 22, 2012 | 23.82 | 23.82 | 23.72 | 23.75 | 43,114 | -0.07(-0.29%) |
Mar 21, 2012 | 23.82 | 23.82 | 23.77 | 23.82 | 24,076 | +0.05(+0.22%) |
Mar 20, 2012 | 23.70 | 23.84 | 23.70 | 23.77 | 49,455 | -0.04(-0.18%) |
Mar 19, 2012 | 23.77 | 23.83 | 23.77 | 23.81 | 36,841 | +0.00(+0.00%) |
Mar 16, 2012 | 23.80 | 23.83 | 23.77 | 23.81 | 46,617 | -0.01(-0.04%) |
Mar 15, 2012 | 23.80 | 23.83 | 23.80 | 23.82 | 71,704 | +0.02(+0.07%) |
Mar 14, 2012 | 23.88 | 23.88 | 23.76 | 23.80 | 62,026 | -0.16(-0.68%) |
Mar 13, 2012 | 24.01 | 24.01 | 23.91 | 23.96 | 119,256 | +0.03(+0.11%) |
Mar 12, 2012 | 24.02 | 24.02 | 23.92 | 23.94 | 22,596 | -0.01(-0.04%) |
Mar 09, 2012 | 23.91 | 23.95 | 23.91 | 23.95 | 21,829 | +0.00(+0.00%) |
Mar 08, 2012 | 24.00 | 24.00 | 23.91 | 23.95 | 22,372 | +0.04(+0.18%) |
Mar 07, 2012 | 23.91 | 23.91 | 23.87 | 23.90 | 45,278 | +0.04(+0.18%) |
Mar 06, 2012 | 23.89 | 23.92 | 23.83 | 23.86 | 23,107 | -0.09(-0.39%) |
Mar 05, 2012 | 23.98 | 24.07 | 23.95 | 23.95 | 43,503 | -0.07(-0.29%) |
Mar 02, 2012 | 24.09 | 24.09 | 24.01 | 24.02 | 44,163 | -0.01(-0.04%) |