Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 24.72 | 24.79 | 24.66 | 24.79 | 491 | +0.06(+0.23%) |
May 30, 2012 | 24.73 | 24.74 | 24.68 | 24.73 | 33,459 | +0.00(+0.00%) |
May 29, 2012 | 24.71 | 24.76 | 24.67 | 24.73 | 73,168 | +0.02(+0.10%) |
May 25, 2012 | 24.75 | 24.75 | 24.61 | 24.71 | 89,101 | +0.01(+0.03%) |
May 24, 2012 | 24.76 | 24.77 | 24.62 | 24.70 | 59,442 | +0.01(+0.03%) |
May 23, 2012 | 24.76 | 24.77 | 24.66 | 24.69 | 46,082 | -0.05(-0.20%) |
May 22, 2012 | 24.74 | 24.79 | 24.70 | 24.74 | 67,285 | -0.01(-0.03%) |
May 21, 2012 | 24.78 | 24.78 | 24.73 | 24.75 | 18,506 | +0.03(+0.13%) |
May 18, 2012 | 24.73 | 24.77 | 24.70 | 24.71 | 20,712 | -0.03(-0.13%) |
May 17, 2012 | 24.81 | 24.81 | 24.73 | 24.75 | 44,244 | -0.02(-0.07%) |
May 16, 2012 | 24.77 | 24.80 | 24.75 | 24.76 | 33,214 | -0.03(-0.13%) |
May 15, 2012 | 24.76 | 24.81 | 24.74 | 24.80 | 12,378 | -0.01(-0.03%) |
May 14, 2012 | 24.76 | 24.81 | 24.75 | 24.80 | 51,353 | +0.02(+0.10%) |
May 11, 2012 | 24.76 | 24.80 | 24.76 | 24.78 | 19,119 | +0.10(+0.40%) |
May 10, 2012 | 24.91 | 24.92 | 24.68 | 24.68 | 3,554 | -0.16(-0.62%) |
May 09, 2012 | 24.80 | 24.89 | 24.76 | 24.84 | 18,384 | +0.08(+0.33%) |
May 08, 2012 | 24.77 | 24.82 | 24.74 | 24.75 | 20,712 | -0.06(-0.23%) |
May 07, 2012 | 24.75 | 24.86 | 24.72 | 24.81 | 51,475 | +0.07(+0.26%) |
May 04, 2012 | 24.75 | 24.84 | 24.72 | 24.75 | 81,625 | +0.01(+0.03%) |
May 03, 2012 | 24.75 | 24.82 | 24.74 | 24.74 | 32,723 | -0.05(-0.20%) |
May 02, 2012 | 24.74 | 24.84 | 24.74 | 24.79 | 6,985 | -0.06(-0.23%) |
May 01, 2012 | 24.76 | 24.88 | 24.73 | 24.84 | 17,820 | -0.04(-0.17%) |
Apr 30, 2012 | 24.82 | 24.96 | 24.82 | 24.89 | 10,376 | -0.00(-0.00%) |
Apr 27, 2012 | 24.82 | 24.93 | 24.82 | 24.89 | 12,599 | +0.00(+0.00%) |
Apr 26, 2012 | 24.81 | 24.98 | 24.81 | 24.89 | 15,197 | +0.05(+0.20%) |
Apr 25, 2012 | 24.89 | 24.97 | 24.82 | 24.84 | 13,175 | -0.20(-0.81%) |
Apr 20, 2012 | 25.02 | 25.04 | 25.04 | 25.04 | 735 | +0.15(+0.59%) |
Apr 19, 2012 | 24.89 | 24.89 | 24.89 | 24.89 | 245 | +0.01(+0.03%) |
Apr 18, 2012 | 24.95 | 24.95 | 24.89 | 24.89 | 245 | +0.14(+0.56%) |
Apr 16, 2012 | 24.75 | 24.75 | 24.75 | 24.75 | 0 | +0.00(+0.00%) |
Apr 13, 2012 | 25.05 | 25.05 | 24.48 | 24.75 | 20,729 | -0.34(-1.37%) |
Apr 12, 2012 | 25.10 | 25.10 | 25.09 | 25.09 | 5,024 | -0.26(-1.02%) |
Apr 11, 2012 | 25.11 | 25.35 | 25.11 | 25.35 | 10,927 | +0.23(+0.93%) |
Apr 10, 2012 | 25.12 | 25.12 | 25.12 | 25.12 | 367 | +0.02(+0.07%) |
Apr 05, 2012 | 25.12 | 25.10 | 25.10 | 25.10 | 4,534 | -0.01(-0.03%) |
Apr 04, 2012 | 25.06 | 25.11 | 25.01 | 25.11 | 1,960 | +0.24(+0.97%) |
Apr 03, 2012 | 25.05 | 25.05 | 24.87 | 24.87 | 4,858 | -0.22(-0.89%) |
Apr 02, 2012 | 25.08 | 25.09 | 25.07 | 25.09 | 3,431 | -0.04(-0.16%) |
Mar 29, 2012 | 25.13 | 25.13 | 25.13 | 25.13 | 0 | +0.00(+0.00%) |
Mar 28, 2012 | 25.13 | 25.13 | 25.13 | 25.13 | 2,696 | -0.01(-0.04%) |
Mar 27, 2012 | 25.15 | 25.15 | 25.14 | 25.14 | 1,777 | +0.02(+0.06%) |
Mar 26, 2012 | 25.15 | 25.15 | 25.12 | 25.12 | 1,164 | -0.02(-0.09%) |
Mar 23, 2012 | 25.15 | 25.15 | 25.15 | 25.15 | 612 | +0.00(+0.00%) |
Mar 22, 2012 | 25.14 | 25.15 | 25.09 | 25.15 | 3,554 | +0.02(+0.06%) |
Mar 21, 2012 | 25.17 | 25.17 | 25.10 | 25.13 | 3,186 | -0.04(-0.16%) |
Mar 20, 2012 | 24.89 | 25.17 | 24.89 | 25.17 | 2,206 | +0.08(+0.32%) |
Mar 19, 2012 | 25.18 | 25.18 | 25.09 | 25.09 | 6,652 | +0.00(+0.00%) |
Mar 16, 2012 | 25.20 | 25.20 | 25.09 | 25.09 | 971 | -0.11(-0.42%) |
Mar 15, 2012 | 25.20 | 25.20 | 25.19 | 25.20 | 6,159 | -0.02(-0.06%) |
Mar 13, 2012 | 25.27 | 25.21 | 25.21 | 25.21 | 3,186 | -0.20(-0.80%) |
Mar 09, 2012 | 25.42 | 25.42 | 25.42 | 25.42 | 0 | +0.00(+0.00%) |
Mar 08, 2012 | 25.42 | 25.42 | 25.42 | 25.42 | 4,045 | -0.13(-0.51%) |
Mar 07, 2012 | 25.54 | 25.55 | 25.49 | 25.55 | 1,734 | -0.02(-0.06%) |
Mar 05, 2012 | 25.56 | 25.56 | 25.56 | 25.56 | 5,147 | +0.01(+0.03%) |
Mar 02, 2012 | 25.55 | 25.55 | 25.55 | 25.55 | 3,186 | +0.02(+0.06%) |