Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.04 | 23.32 | 22.79 | 23.16 | 132,452 | +0.13(+0.57%) |
May 30, 2012 | 23.29 | 23.29 | 22.99 | 23.03 | 164,604 | -0.48(-2.05%) |
May 29, 2012 | 23.41 | 23.51 | 23.31 | 23.51 | 57,500 | +0.32(+1.40%) |
May 25, 2012 | 23.28 | 23.34 | 23.15 | 23.18 | 73,841 | -0.07(-0.32%) |
May 24, 2012 | 23.34 | 23.34 | 23.00 | 23.26 | 76,847 | +0.05(+0.20%) |
May 23, 2012 | 22.91 | 23.24 | 22.75 | 23.21 | 150,036 | +0.10(+0.44%) |
May 22, 2012 | 23.08 | 23.44 | 22.97 | 23.11 | 170,999 | +0.12(+0.54%) |
May 21, 2012 | 22.78 | 23.08 | 22.68 | 22.99 | 95,472 | +0.26(+1.13%) |
May 18, 2012 | 23.10 | 23.10 | 22.67 | 22.73 | 263,652 | -0.26(-1.12%) |
May 17, 2012 | 23.51 | 23.51 | 22.99 | 22.99 | 280,394 | -0.50(-2.12%) |
May 16, 2012 | 23.92 | 24.04 | 23.47 | 23.48 | 354,013 | -0.32(-1.34%) |
May 15, 2012 | 23.91 | 24.07 | 23.76 | 23.80 | 288,168 | -0.12(-0.52%) |
May 14, 2012 | 24.09 | 24.17 | 23.92 | 23.93 | 207,266 | -0.47(-1.91%) |
May 11, 2012 | 24.19 | 24.56 | 24.12 | 24.39 | 168,010 | -0.19(-0.79%) |
May 10, 2012 | 24.74 | 24.82 | 24.56 | 24.59 | 121,514 | +0.09(+0.35%) |
May 09, 2012 | 24.47 | 24.67 | 24.31 | 24.50 | 131,788 | -0.23(-0.91%) |
May 08, 2012 | 24.68 | 24.82 | 24.52 | 24.73 | 217,717 | -0.13(-0.53%) |
May 07, 2012 | 24.54 | 24.91 | 24.54 | 24.86 | 241,396 | +0.12(+0.47%) |
May 04, 2012 | 24.91 | 24.97 | 24.66 | 24.74 | 193,583 | -0.37(-1.45%) |
May 03, 2012 | 25.36 | 25.36 | 25.05 | 25.11 | 133,902 | -0.17(-0.68%) |
May 02, 2012 | 25.32 | 25.36 | 25.10 | 25.28 | 209,394 | -0.19(-0.73%) |
May 01, 2012 | 25.18 | 25.66 | 25.18 | 25.47 | 175,493 | +0.26(+1.02%) |
Apr 30, 2012 | 25.29 | 25.33 | 25.10 | 25.21 | 180,827 | -0.17(-0.67%) |
Apr 27, 2012 | 25.43 | 25.44 | 25.19 | 25.38 | 135,401 | +0.02(+0.06%) |
Apr 26, 2012 | 25.12 | 25.38 | 25.02 | 25.36 | 187,673 | +0.19(+0.74%) |
Apr 25, 2012 | 25.12 | 25.20 | 24.95 | 25.18 | 374,031 | +0.26(+1.06%) |
Apr 24, 2012 | 24.68 | 24.91 | 24.67 | 24.91 | 438,857 | +0.28(+1.14%) |
Apr 23, 2012 | 24.57 | 24.64 | 24.41 | 24.63 | 156,386 | -0.20(-0.81%) |
Apr 20, 2012 | 25.00 | 25.05 | 24.83 | 24.84 | 113,404 | -0.06(-0.25%) |
Apr 19, 2012 | 25.12 | 25.13 | 24.74 | 24.90 | 175,763 | -0.08(-0.31%) |
Apr 18, 2012 | 25.03 | 25.15 | 24.96 | 24.98 | 135,911 | -0.19(-0.74%) |
Apr 17, 2012 | 25.08 | 25.23 | 24.93 | 25.16 | 163,793 | +0.33(+1.31%) |
Apr 16, 2012 | 24.89 | 24.96 | 24.64 | 24.84 | 231,255 | +0.20(+0.82%) |
Apr 13, 2012 | 25.09 | 25.09 | 24.62 | 24.63 | 146,676 | -0.53(-2.09%) |
Apr 12, 2012 | 24.80 | 25.19 | 24.76 | 25.16 | 209,697 | +0.43(+1.75%) |
Apr 11, 2012 | 24.70 | 24.80 | 24.58 | 24.73 | 172,070 | +0.37(+1.53%) |
Apr 10, 2012 | 24.87 | 24.96 | 24.35 | 24.35 | 255,413 | -0.54(-2.15%) |
Apr 09, 2012 | 24.85 | 24.99 | 24.74 | 24.89 | 174,080 | -0.35(-1.39%) |
Apr 05, 2012 | 25.21 | 25.38 | 25.16 | 25.24 | 193,655 | -0.10(-0.40%) |
Apr 04, 2012 | 25.49 | 25.49 | 25.22 | 25.34 | 277,453 | -0.39(-1.50%) |
Apr 03, 2012 | 25.81 | 25.83 | 25.52 | 25.73 | 341,292 | -0.13(-0.49%) |
Apr 02, 2012 | 25.62 | 25.92 | 25.52 | 25.85 | 526,104 | +0.23(+0.91%) |
Mar 30, 2012 | 25.68 | 25.68 | 25.47 | 25.62 | 144,512 | +0.08(+0.30%) |
Mar 29, 2012 | 25.61 | 25.61 | 25.30 | 25.54 | 175,434 | -0.23(-0.87%) |
Mar 28, 2012 | 25.72 | 25.79 | 25.49 | 25.77 | 227,753 | +0.06(+0.24%) |
Mar 27, 2012 | 25.91 | 25.93 | 25.68 | 25.71 | 204,535 | -0.19(-0.72%) |
Mar 26, 2012 | 25.76 | 25.89 | 25.67 | 25.89 | 458,548 | +0.37(+1.44%) |
Mar 23, 2012 | 25.31 | 25.53 | 25.21 | 25.53 | 541,003 | +0.22(+0.89%) |
Mar 22, 2012 | 25.42 | 25.47 | 25.21 | 25.30 | 206,133 | -0.35(-1.35%) |
Mar 21, 2012 | 25.82 | 25.85 | 25.59 | 25.65 | 520,495 | -0.09(-0.34%) |
Mar 20, 2012 | 25.57 | 25.80 | 25.49 | 25.74 | 330,401 | +0.05(+0.18%) |
Mar 19, 2012 | 25.56 | 25.90 | 25.43 | 25.69 | 360,802 | +0.16(+0.64%) |
Mar 16, 2012 | 25.55 | 25.60 | 25.40 | 25.53 | 296,435 | +0.07(+0.27%) |
Mar 15, 2012 | 25.20 | 25.49 | 25.00 | 25.46 | 355,901 | +0.37(+1.48%) |
Mar 14, 2012 | 25.13 | 25.19 | 24.87 | 25.08 | 434,169 | +0.00(+0.00%) |
Mar 13, 2012 | 24.42 | 25.11 | 24.39 | 25.08 | 241,484 | +0.85(+3.49%) |
Mar 12, 2012 | 24.25 | 24.27 | 24.10 | 24.24 | 284,401 | -0.03(-0.13%) |
Mar 09, 2012 | 24.15 | 24.39 | 24.09 | 24.27 | 178,445 | +0.19(+0.81%) |
Mar 08, 2012 | 24.05 | 24.09 | 23.90 | 24.08 | 143,128 | +0.19(+0.81%) |
Mar 07, 2012 | 23.76 | 23.90 | 23.57 | 23.88 | 124,395 | +0.28(+1.18%) |
Mar 06, 2012 | 23.87 | 23.87 | 23.55 | 23.60 | 299,592 | -0.51(-2.12%) |
Mar 05, 2012 | 24.16 | 24.16 | 24.00 | 24.11 | 206,508 | -0.07(-0.29%) |
Mar 02, 2012 | 24.32 | 24.35 | 24.15 | 24.18 | 188,977 | -0.12(-0.51%) |