Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2012 | 26.32 | 26.32 | 26.32 | 26.32 | 0 | -0.01(-0.03%) |
May 25, 2012 | 26.33 | 26.33 | 26.33 | 26.33 | 23,092 | +0.16(+0.60%) |
May 24, 2012 | 26.18 | 26.18 | 26.18 | 26.18 | 254 | -0.28(-1.06%) |
May 23, 2012 | 26.27 | 26.46 | 25.97 | 26.46 | 6,126 | -0.03(-0.10%) |
May 22, 2012 | 26.50 | 26.54 | 26.49 | 26.49 | 2,117 | +0.26(+1.00%) |
May 21, 2012 | 26.22 | 26.22 | 26.22 | 26.22 | 217 | +0.40(+1.56%) |
May 18, 2012 | 26.05 | 26.05 | 25.82 | 25.82 | 1,566 | -0.87(-3.27%) |
May 16, 2012 | 26.95 | 26.69 | 26.69 | 26.69 | 13,071 | -0.29(-1.07%) |
May 15, 2012 | 27.01 | 27.11 | 26.91 | 26.98 | 5,015 | -0.13(-0.49%) |
May 14, 2012 | 27.11 | 27.11 | 27.11 | 27.11 | 300 | -0.19(-0.70%) |
May 11, 2012 | 27.30 | 27.30 | 27.30 | 27.30 | 394 | -0.08(-0.30%) |
May 08, 2012 | 27.39 | 27.39 | 27.39 | 27.39 | 871 | -0.35(-1.27%) |
May 07, 2012 | 27.74 | 27.74 | 27.74 | 27.74 | 788 | -0.08(-0.29%) |
May 04, 2012 | 27.82 | 27.82 | 27.82 | 27.82 | 335 | -0.35(-1.24%) |
May 03, 2012 | 28.17 | 28.17 | 28.17 | 28.17 | 220 | +0.03(+0.12%) |
May 02, 2012 | 28.14 | 28.14 | 28.14 | 28.14 | 294 | -0.29(-1.01%) |
May 01, 2012 | 28.42 | 28.42 | 28.42 | 28.42 | 237 | +0.19(+0.68%) |
Apr 30, 2012 | 28.23 | 28.23 | 28.23 | 28.23 | 241 | -0.01(-0.05%) |
Apr 26, 2012 | 28.15 | 28.24 | 28.24 | 28.24 | 5,664 | +0.22(+0.79%) |
Apr 25, 2012 | 28.02 | 28.02 | 28.02 | 28.02 | 871 | +0.45(+1.63%) |
Apr 23, 2012 | 26.40 | 27.57 | 27.57 | 27.57 | 10,457 | -0.28(-0.99%) |
Apr 20, 2012 | 28.02 | 28.02 | 27.85 | 27.85 | 36,281 | +0.31(+1.12%) |
Apr 19, 2012 | 27.73 | 27.85 | 27.54 | 27.54 | 4,574 | -0.36(-1.28%) |
Apr 18, 2012 | 27.90 | 27.90 | 27.90 | 27.90 | 871 | +0.16(+0.58%) |
Apr 17, 2012 | 27.74 | 27.74 | 27.74 | 27.74 | 285 | +0.06(+0.20%) |
Apr 16, 2012 | 27.68 | 27.68 | 27.68 | 27.68 | 361 | +0.38(+1.38%) |
Apr 11, 2012 | 27.17 | 27.31 | 27.31 | 27.31 | 1,307 | +0.42(+1.55%) |
Apr 10, 2012 | 27.33 | 27.33 | 26.89 | 26.89 | 14,964 | -0.48(-1.76%) |
Apr 09, 2012 | 27.37 | 27.37 | 27.37 | 27.37 | 276 | -0.47(-1.70%) |
Apr 05, 2012 | 27.88 | 27.88 | 27.84 | 27.84 | 3,307 | -0.57(-2.00%) |
Apr 02, 2012 | 28.41 | 28.41 | 28.41 | 28.41 | 871 | +0.40(+1.43%) |
Mar 29, 2012 | 28.01 | 28.01 | 28.01 | 28.01 | 0 | -0.18(-0.63%) |
Mar 28, 2012 | 28.19 | 28.19 | 28.19 | 28.19 | 217 | -0.40(-1.40%) |
Mar 27, 2012 | 28.55 | 28.59 | 28.55 | 28.59 | 612 | +0.45(+1.59%) |
Mar 23, 2012 | 28.07 | 28.15 | 28.15 | 28.15 | 6,099 | +0.25(+0.90%) |
Mar 22, 2012 | 27.89 | 27.89 | 27.89 | 27.89 | 670 | -0.26(-0.91%) |
Mar 21, 2012 | 28.13 | 28.21 | 28.11 | 28.15 | 12,239 | +0.01(+0.05%) |
Mar 20, 2012 | 28.05 | 28.14 | 28.05 | 28.14 | 631 | -0.37(-1.30%) |
Mar 19, 2012 | 28.53 | 28.53 | 28.50 | 28.51 | 3,049 | -0.09(-0.32%) |
Mar 15, 2012 | 28.60 | 28.60 | 28.60 | 28.60 | 1,307 | +0.12(+0.43%) |
Mar 14, 2012 | 28.60 | 28.60 | 28.48 | 28.48 | 1,063 | +0.05(+0.18%) |
Mar 13, 2012 | 28.29 | 28.44 | 28.29 | 28.43 | 1,379 | +0.29(+1.04%) |
Mar 12, 2012 | 28.13 | 28.13 | 28.13 | 28.13 | 435 | -0.07(-0.24%) |
Mar 09, 2012 | 28.16 | 28.25 | 28.16 | 28.20 | 6,465 | +0.86(+3.16%) |
Mar 07, 2012 | 28.00 | 27.34 | 27.34 | 27.34 | 1,307 | +0.13(+0.47%) |
Mar 06, 2012 | 27.62 | 27.62 | 27.21 | 27.21 | 5,882 | -0.65(-2.32%) |
Mar 05, 2012 | 27.93 | 27.97 | 27.86 | 27.86 | 7,226 | +0.00(+0.00%) |
Mar 02, 2012 | 28.87 | 28.87 | 27.86 | 27.86 | 5,052 | -0.32(-1.14%) |