Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.79 | 23.79 | 23.22 | 23.42 | 13,279 | -0.57(-2.38%) |
May 30, 2012 | 24.40 | 24.44 | 23.66 | 23.99 | 16,151 | -0.61(-2.48%) |
May 29, 2012 | 24.62 | 24.62 | 24.35 | 24.60 | 3,400 | +0.25(+1.03%) |
May 25, 2012 | 24.45 | 24.53 | 24.34 | 24.35 | 2,900 | -0.03(-0.12%) |
May 24, 2012 | 24.01 | 24.38 | 23.61 | 24.38 | 7,827 | +0.39(+1.63%) |
May 23, 2012 | 23.82 | 23.99 | 23.31 | 23.99 | 3,300 | +0.01(+0.04%) |
May 22, 2012 | 23.85 | 24.02 | 23.77 | 23.98 | 9,010 | +0.23(+0.97%) |
May 21, 2012 | 23.18 | 23.75 | 22.85 | 23.75 | 17,625 | +0.57(+2.46%) |
May 18, 2012 | 23.67 | 23.67 | 23.18 | 23.18 | 12,626 | -0.63(-2.65%) |
May 17, 2012 | 24.05 | 24.05 | 23.60 | 23.81 | 18,805 | -0.24(-1.00%) |
May 16, 2012 | 25.13 | 25.13 | 23.16 | 24.05 | 63,749 | -1.17(-4.64%) |
May 15, 2012 | 25.17 | 25.22 | 25.17 | 25.22 | 1,100 | -0.03(-0.12%) |
May 14, 2012 | 25.25 | 25.30 | 25.17 | 25.25 | 1,350 | +0.00(+0.00%) |
May 11, 2012 | 25.35 | 25.35 | 25.21 | 25.25 | 3,100 | -0.03(-0.12%) |
May 10, 2012 | 25.28 | 25.44 | 25.24 | 25.28 | 7,675 | +0.03(+0.12%) |
May 09, 2012 | 25.34 | 25.34 | 25.25 | 25.25 | 1,200 | +0.08(+0.32%) |
May 08, 2012 | 25.21 | 25.25 | 25.17 | 25.17 | 2,045 | -0.04(-0.14%) |
May 07, 2012 | 25.33 | 25.35 | 25.18 | 25.21 | 1,701 | +0.04(+0.14%) |
May 03, 2012 | 25.35 | 25.17 | 25.17 | 25.17 | 1,900 | -0.21(-0.82%) |
May 02, 2012 | 25.33 | 25.38 | 25.19 | 25.38 | 2,000 | +0.21(+0.83%) |
Apr 30, 2012 | 25.17 | 25.17 | 25.17 | 25.17 | 800 | +0.00(+0.00%) |
Apr 27, 2012 | 25.17 | 25.17 | 25.16 | 25.17 | 600 | +0.02(+0.08%) |
Apr 26, 2012 | 25.25 | 25.25 | 25.15 | 25.15 | 3,700 | +0.03(+0.12%) |
Apr 25, 2012 | 25.21 | 25.21 | 25.10 | 25.12 | 2,042 | +0.09(+0.36%) |
Apr 24, 2012 | 25.14 | 25.18 | 25.03 | 25.03 | 700 | -0.08(-0.31%) |
Apr 23, 2012 | 25.06 | 25.19 | 25.01 | 25.11 | 3,056 | +0.05(+0.19%) |
Apr 20, 2012 | 25.20 | 25.20 | 25.05 | 25.06 | 1,185 | -0.20(-0.79%) |
Apr 17, 2012 | 25.36 | 25.26 | 25.26 | 25.26 | 900 | +0.16(+0.64%) |
Apr 16, 2012 | 25.09 | 25.10 | 25.00 | 25.10 | 5,210 | +0.10(+0.40%) |
Apr 13, 2012 | 25.02 | 25.02 | 25.00 | 25.00 | 1,809 | -0.08(-0.32%) |
Apr 12, 2012 | 25.09 | 25.13 | 25.08 | 25.08 | 1,151 | -0.11(-0.44%) |
Apr 11, 2012 | 25.09 | 25.20 | 25.09 | 25.19 | 800 | +0.12(+0.48%) |
Apr 10, 2012 | 25.04 | 25.10 | 25.02 | 25.07 | 2,209 | -0.03(-0.12%) |
Apr 09, 2012 | 25.15 | 25.15 | 25.10 | 25.10 | 1,995 | -0.05(-0.20%) |
Apr 05, 2012 | 25.24 | 25.37 | 25.03 | 25.15 | 25,753 | +0.06(+0.24%) |
Apr 04, 2012 | 25.14 | 25.29 | 25.02 | 25.09 | 2,014 | -0.16(-0.63%) |
Apr 03, 2012 | 25.13 | 25.30 | 25.12 | 25.25 | 1,885 | +0.17(+0.68%) |
Apr 02, 2012 | 25.11 | 25.11 | 25.08 | 25.08 | 1,991 | -0.02(-0.08%) |
Mar 30, 2012 | 25.27 | 25.70 | 25.10 | 25.10 | 26,572 | -0.09(-0.34%) |
Mar 29, 2012 | 25.17 | 25.25 | 25.10 | 25.19 | 1,092 | +0.11(+0.42%) |
Mar 28, 2012 | 25.40 | 25.40 | 25.08 | 25.08 | 992 | -0.07(-0.28%) |
Mar 27, 2012 | 25.30 | 25.30 | 25.15 | 25.15 | 700 | -0.13(-0.51%) |
Mar 26, 2012 | 25.28 | 25.28 | 25.28 | 25.28 | 200 | -0.12(-0.47%) |
Mar 23, 2012 | 25.11 | 25.44 | 25.07 | 25.40 | 2,600 | +0.15(+0.59%) |
Mar 21, 2012 | 25.25 | 25.25 | 25.25 | 25.25 | 600 | +0.01(+0.04%) |
Mar 20, 2012 | 25.22 | 25.25 | 25.22 | 25.24 | 1,900 | +0.19(+0.76%) |
Mar 19, 2012 | 25.11 | 25.11 | 25.05 | 25.05 | 600 | -0.23(-0.91%) |
Mar 16, 2012 | 25.28 | 25.28 | 25.28 | 25.28 | 500 | +0.07(+0.28%) |
Mar 15, 2012 | 25.34 | 25.35 | 25.20 | 25.21 | 1,000 | -0.12(-0.47%) |
Mar 14, 2012 | 25.25 | 25.33 | 25.22 | 25.33 | 1,633 | +0.04(+0.17%) |
Mar 13, 2012 | 25.45 | 25.46 | 25.24 | 25.29 | 6,221 | -0.20(-0.77%) |
Mar 12, 2012 | 25.52 | 25.55 | 25.35 | 25.48 | 2,315 | -0.17(-0.66%) |
Mar 09, 2012 | 25.50 | 25.65 | 25.50 | 25.65 | 200 | +0.15(+0.59%) |
Mar 08, 2012 | 25.45 | 25.50 | 25.45 | 25.50 | 750 | +0.00(+0.00%) |
Mar 07, 2012 | 25.47 | 25.50 | 25.33 | 25.50 | 2,000 | -0.04(-0.16%) |
Mar 06, 2012 | 25.55 | 25.55 | 25.54 | 25.54 | 1,500 | -0.06(-0.23%) |
Mar 05, 2012 | 25.47 | 25.62 | 25.47 | 25.60 | 807 | -0.11(-0.43%) |
Mar 02, 2012 | 25.60 | 25.83 | 25.59 | 25.71 | 3,367 | +0.10(+0.39%) |