Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.79 | 22.86 | 22.41 | 22.76 | 200,385 | +0.07(+0.32%) |
May 30, 2012 | 22.93 | 22.96 | 22.66 | 22.68 | 172,260 | -0.39(-1.70%) |
May 29, 2012 | 23.01 | 23.17 | 22.94 | 23.08 | 118,989 | +0.02(+0.09%) |
May 25, 2012 | 23.04 | 23.31 | 22.94 | 23.06 | 102,125 | -0.04(-0.16%) |
May 24, 2012 | 23.21 | 23.24 | 22.92 | 23.09 | 118,816 | -0.11(-0.49%) |
May 23, 2012 | 23.14 | 23.23 | 22.86 | 23.21 | 159,835 | -0.04(-0.18%) |
May 22, 2012 | 23.23 | 23.48 | 23.11 | 23.25 | 230,959 | +0.16(+0.68%) |
May 21, 2012 | 23.03 | 23.11 | 22.93 | 23.09 | 192,415 | +0.18(+0.78%) |
May 18, 2012 | 23.17 | 23.26 | 22.83 | 22.91 | 207,334 | +0.24(+1.07%) |
May 17, 2012 | 23.03 | 23.08 | 22.67 | 22.67 | 212,190 | -0.75(-3.20%) |
May 16, 2012 | 23.71 | 23.84 | 23.41 | 23.42 | 156,541 | -0.14(-0.61%) |
May 15, 2012 | 23.78 | 23.93 | 23.53 | 23.56 | 166,418 | +0.06(+0.27%) |
May 14, 2012 | 23.66 | 23.71 | 23.46 | 23.50 | 207,368 | -0.42(-1.76%) |
May 11, 2012 | 23.78 | 24.28 | 23.76 | 23.92 | 333,548 | -0.56(-2.31%) |
May 10, 2012 | 24.66 | 24.69 | 24.29 | 24.48 | 211,336 | -0.50(-2.00%) |
May 09, 2012 | 24.83 | 25.17 | 24.75 | 24.98 | 284,992 | +0.04(+0.14%) |
May 08, 2012 | 25.03 | 25.19 | 24.74 | 24.95 | 211,939 | -0.14(-0.54%) |
May 07, 2012 | 24.83 | 25.16 | 24.83 | 25.08 | 188,657 | +0.16(+0.63%) |
May 04, 2012 | 25.05 | 25.12 | 24.80 | 24.93 | 267,191 | +0.01(+0.06%) |
May 03, 2012 | 24.86 | 25.01 | 24.80 | 24.91 | 209,963 | +0.07(+0.29%) |
May 02, 2012 | 24.72 | 24.91 | 24.71 | 24.84 | 200,715 | -0.37(-1.47%) |
May 01, 2012 | 24.76 | 25.31 | 24.75 | 25.21 | 305,669 | +0.74(+3.01%) |
Apr 30, 2012 | 24.53 | 24.56 | 24.36 | 24.48 | 287,199 | -0.30(-1.21%) |
Apr 27, 2012 | 24.88 | 24.89 | 24.57 | 24.78 | 202,480 | -0.36(-1.42%) |
Apr 26, 2012 | 24.86 | 25.16 | 24.86 | 25.13 | 161,721 | +0.19(+0.74%) |
Apr 25, 2012 | 24.83 | 24.98 | 24.75 | 24.95 | 176,841 | +0.28(+1.13%) |
Apr 24, 2012 | 24.43 | 24.72 | 24.32 | 24.67 | 206,124 | +0.31(+1.26%) |
Apr 23, 2012 | 24.52 | 24.53 | 24.24 | 24.36 | 215,441 | -0.78(-3.10%) |
Apr 20, 2012 | 25.04 | 25.22 | 25.00 | 25.14 | 107,709 | +0.36(+1.44%) |
Apr 19, 2012 | 24.73 | 24.88 | 24.66 | 24.78 | 91,861 | -0.05(-0.20%) |
Apr 18, 2012 | 24.71 | 24.91 | 24.71 | 24.83 | 85,667 | -0.21(-0.86%) |
Apr 17, 2012 | 24.68 | 25.09 | 24.68 | 25.05 | 147,465 | +0.52(+2.13%) |
Apr 16, 2012 | 24.63 | 24.63 | 24.37 | 24.53 | 94,643 | -0.04(-0.17%) |
Apr 13, 2012 | 24.88 | 24.91 | 24.55 | 24.57 | 126,977 | -0.39(-1.57%) |
Apr 12, 2012 | 24.81 | 25.13 | 24.81 | 24.96 | 278,384 | +0.73(+3.01%) |
Apr 11, 2012 | 24.18 | 24.33 | 24.11 | 24.23 | 375,210 | -0.32(-1.31%) |
Apr 10, 2012 | 25.15 | 25.21 | 24.53 | 24.56 | 186,734 | -0.54(-2.14%) |
Apr 09, 2012 | 24.90 | 25.17 | 24.88 | 25.09 | 105,295 | -0.10(-0.40%) |
Apr 05, 2012 | 24.97 | 25.22 | 24.96 | 25.19 | 231,312 | -0.09(-0.34%) |
Apr 04, 2012 | 25.33 | 25.41 | 25.15 | 25.28 | 180,667 | -0.71(-2.72%) |
Apr 03, 2012 | 26.14 | 26.16 | 25.83 | 25.98 | 685,131 | -0.35(-1.33%) |
Apr 02, 2012 | 25.74 | 26.41 | 25.70 | 26.33 | 514,761 | +0.50(+1.94%) |
Mar 30, 2012 | 25.76 | 25.90 | 25.62 | 25.83 | 168,712 | +0.25(+0.98%) |
Mar 29, 2012 | 25.34 | 25.58 | 25.24 | 25.58 | 160,882 | -0.15(-0.58%) |
Mar 28, 2012 | 25.86 | 25.86 | 25.63 | 25.73 | 162,775 | -0.16(-0.61%) |
Mar 27, 2012 | 26.16 | 26.16 | 25.84 | 25.89 | 145,671 | -0.35(-1.33%) |
Mar 26, 2012 | 26.26 | 26.28 | 26.12 | 26.24 | 191,038 | -0.11(-0.43%) |
Mar 23, 2012 | 26.43 | 26.56 | 25.84 | 26.36 | 465,746 | +1.46(+5.88%) |
Mar 22, 2012 | 24.68 | 24.98 | 24.68 | 24.89 | 144,856 | +0.22(+0.90%) |
Mar 21, 2012 | 24.84 | 24.85 | 24.66 | 24.67 | 205,522 | +0.12(+0.49%) |
Mar 20, 2012 | 24.50 | 24.60 | 24.41 | 24.55 | 104,165 | -0.17(-0.69%) |
Mar 19, 2012 | 24.71 | 24.78 | 24.64 | 24.72 | 99,000 | +0.39(+1.59%) |
Mar 16, 2012 | 24.34 | 24.45 | 24.24 | 24.33 | 80,248 | +0.04(+0.18%) |
Mar 15, 2012 | 24.21 | 24.30 | 24.06 | 24.29 | 78,703 | -0.10(-0.41%) |
Mar 14, 2012 | 24.57 | 24.60 | 24.33 | 24.39 | 86,476 | -0.21(-0.87%) |
Mar 13, 2012 | 24.22 | 24.62 | 24.17 | 24.61 | 143,055 | +0.36(+1.50%) |
Mar 12, 2012 | 24.36 | 24.36 | 24.09 | 24.24 | 469,028 | -0.31(-1.25%) |
Mar 09, 2012 | 24.58 | 24.69 | 24.48 | 24.55 | 150,514 | +0.07(+0.29%) |
Mar 08, 2012 | 24.41 | 24.59 | 24.27 | 24.48 | 182,523 | +0.63(+2.64%) |
Mar 07, 2012 | 23.60 | 23.88 | 23.53 | 23.85 | 341,359 | +0.22(+0.94%) |
Mar 06, 2012 | 23.86 | 23.88 | 23.55 | 23.63 | 348,227 | -0.81(-3.33%) |
Mar 05, 2012 | 24.53 | 24.54 | 24.38 | 24.44 | 499,677 | +0.06(+0.26%) |
Mar 02, 2012 | 24.61 | 24.61 | 24.36 | 24.38 | 252,990 | -0.39(-1.56%) |