Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.48 | 22.56 | 22.23 | 22.42 | 225,244 | -0.34(-1.51%) |
May 30, 2012 | 22.92 | 23.03 | 22.63 | 22.77 | 244,473 | -0.12(-0.51%) |
May 29, 2012 | 23.00 | 23.13 | 22.77 | 22.88 | 267,477 | +0.50(+2.24%) |
May 25, 2012 | 23.00 | 23.06 | 22.31 | 22.38 | 426,288 | -1.40(-5.90%) |
May 24, 2012 | 24.11 | 24.11 | 23.64 | 23.78 | 219,679 | -0.40(-1.66%) |
May 23, 2012 | 24.05 | 24.20 | 23.78 | 24.19 | 172,188 | -0.16(-0.65%) |
May 22, 2012 | 24.37 | 24.65 | 24.23 | 24.34 | 143,977 | +0.15(+0.62%) |
May 21, 2012 | 23.78 | 24.20 | 23.74 | 24.19 | 478,016 | +0.53(+2.22%) |
May 18, 2012 | 23.91 | 24.04 | 23.61 | 23.67 | 425,358 | -0.26(-1.08%) |
May 17, 2012 | 24.20 | 24.31 | 23.93 | 23.93 | 180,245 | -0.22(-0.90%) |
May 16, 2012 | 24.32 | 24.44 | 24.11 | 24.14 | 216,099 | -0.34(-1.40%) |
May 15, 2012 | 24.50 | 24.66 | 24.44 | 24.49 | 181,061 | -0.19(-0.78%) |
May 14, 2012 | 24.89 | 24.90 | 24.68 | 24.68 | 104,356 | -0.58(-2.28%) |
May 11, 2012 | 25.09 | 25.45 | 25.09 | 25.26 | 349,904 | -0.11(-0.43%) |
May 10, 2012 | 25.37 | 25.49 | 25.34 | 25.36 | 177,451 | +0.08(+0.33%) |
May 09, 2012 | 25.26 | 25.41 | 25.16 | 25.28 | 403,929 | -0.47(-1.82%) |
May 08, 2012 | 25.88 | 25.88 | 25.49 | 25.75 | 131,556 | -0.13(-0.52%) |
May 07, 2012 | 25.83 | 25.98 | 25.79 | 25.88 | 528,842 | +0.08(+0.32%) |
May 04, 2012 | 25.82 | 25.95 | 25.76 | 25.80 | 1,147,449 | -0.09(-0.35%) |
May 03, 2012 | 26.12 | 26.12 | 25.84 | 25.89 | 101,905 | -0.23(-0.86%) |
May 02, 2012 | 25.97 | 26.12 | 25.83 | 26.12 | 191,390 | +0.08(+0.29%) |
May 01, 2012 | 25.92 | 26.18 | 25.88 | 26.04 | 144,068 | +0.19(+0.74%) |
Apr 30, 2012 | 25.94 | 25.96 | 25.75 | 25.85 | 92,865 | -0.18(-0.67%) |
Apr 27, 2012 | 26.04 | 26.07 | 25.83 | 26.02 | 87,140 | +0.01(+0.03%) |
Apr 26, 2012 | 25.83 | 26.05 | 25.83 | 26.02 | 62,934 | +0.21(+0.81%) |
Apr 25, 2012 | 25.87 | 25.87 | 25.68 | 25.81 | 113,480 | +0.00(+0.00%) |
Apr 24, 2012 | 25.82 | 25.87 | 25.71 | 25.81 | 124,171 | +0.02(+0.06%) |
Apr 23, 2012 | 25.73 | 25.80 | 25.57 | 25.79 | 102,182 | -0.29(-1.12%) |
Apr 20, 2012 | 26.04 | 26.28 | 26.04 | 26.08 | 157,196 | +0.33(+1.27%) |
Apr 19, 2012 | 25.91 | 25.97 | 25.62 | 25.76 | 124,033 | -0.18(-0.68%) |
Apr 18, 2012 | 25.97 | 26.04 | 25.87 | 25.93 | 46,116 | -0.16(-0.61%) |
Apr 17, 2012 | 25.92 | 26.15 | 25.85 | 26.09 | 117,227 | +0.42(+1.63%) |
Apr 16, 2012 | 25.92 | 26.02 | 25.58 | 25.67 | 91,770 | -0.09(-0.36%) |
Apr 13, 2012 | 26.07 | 26.12 | 25.71 | 25.77 | 176,440 | -0.39(-1.50%) |
Apr 12, 2012 | 25.77 | 26.19 | 25.61 | 26.16 | 170,599 | +0.57(+2.22%) |
Apr 11, 2012 | 25.68 | 25.68 | 25.53 | 25.59 | 76,923 | +0.19(+0.76%) |
Apr 10, 2012 | 25.78 | 25.84 | 25.35 | 25.40 | 197,601 | -0.61(-2.35%) |
Apr 09, 2012 | 25.97 | 26.04 | 25.87 | 26.01 | 62,639 | -0.25(-0.95%) |
Apr 05, 2012 | 26.03 | 26.33 | 26.02 | 26.26 | 146,444 | +0.31(+1.19%) |
Apr 04, 2012 | 25.97 | 26.00 | 25.71 | 25.95 | 189,645 | -0.63(-2.36%) |
Apr 03, 2012 | 26.63 | 26.79 | 26.48 | 26.58 | 342,960 | +0.07(+0.25%) |
Apr 02, 2012 | 26.12 | 26.56 | 26.04 | 26.51 | 274,023 | +0.65(+2.52%) |
Mar 30, 2012 | 25.77 | 25.87 | 25.65 | 25.86 | 145,466 | +0.39(+1.54%) |
Mar 29, 2012 | 25.37 | 25.53 | 25.19 | 25.46 | 210,331 | +0.15(+0.59%) |
Mar 28, 2012 | 25.57 | 25.57 | 25.21 | 25.31 | 299,148 | -0.04(-0.16%) |
Mar 27, 2012 | 25.49 | 25.49 | 25.34 | 25.36 | 265,907 | -0.18(-0.72%) |
Mar 26, 2012 | 25.31 | 25.55 | 25.29 | 25.54 | 138,586 | +0.31(+1.23%) |
Mar 23, 2012 | 25.22 | 25.27 | 25.05 | 25.23 | 192,021 | +0.27(+1.07%) |
Mar 22, 2012 | 25.16 | 25.17 | 24.85 | 24.96 | 282,338 | -0.25(-0.99%) |
Mar 21, 2012 | 25.13 | 25.29 | 25.05 | 25.21 | 179,956 | +0.23(+0.94%) |
Mar 20, 2012 | 25.19 | 25.19 | 24.94 | 24.98 | 260,916 | -0.46(-1.81%) |
Mar 19, 2012 | 25.25 | 25.58 | 25.25 | 25.44 | 230,377 | +0.06(+0.23%) |
Mar 16, 2012 | 25.41 | 25.46 | 25.34 | 25.38 | 91,055 | -0.07(-0.26%) |
Mar 15, 2012 | 25.37 | 25.53 | 25.28 | 25.45 | 235,860 | +0.05(+0.20%) |
Mar 14, 2012 | 25.29 | 25.47 | 25.27 | 25.40 | 750,797 | +0.10(+0.40%) |
Mar 13, 2012 | 24.88 | 25.31 | 24.85 | 25.30 | 239,294 | +0.50(+2.02%) |
Mar 12, 2012 | 24.72 | 24.85 | 24.66 | 24.80 | 176,718 | -0.14(-0.57%) |
Mar 09, 2012 | 24.95 | 25.06 | 24.88 | 24.94 | 295,199 | +0.03(+0.13%) |
Mar 08, 2012 | 24.96 | 25.04 | 24.75 | 24.90 | 228,433 | +0.33(+1.33%) |
Mar 07, 2012 | 24.60 | 24.63 | 24.44 | 24.58 | 256,954 | +0.23(+0.96%) |
Mar 06, 2012 | 24.51 | 24.62 | 24.21 | 24.34 | 590,426 | -0.53(-2.12%) |
Mar 05, 2012 | 25.00 | 25.06 | 24.83 | 24.87 | 374,887 | -0.14(-0.57%) |
Mar 02, 2012 | 25.12 | 25.18 | 24.97 | 25.01 | 1,033,488 | +0.17(+0.67%) |