Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.99 | 24.24 | 23.72 | 24.09 | 204,937 | +0.11(+0.47%) |
May 30, 2012 | 24.16 | 24.16 | 23.96 | 23.98 | 97,709 | -0.39(-1.61%) |
May 29, 2012 | 24.28 | 24.60 | 24.16 | 24.37 | 103,892 | +0.31(+1.30%) |
May 25, 2012 | 24.12 | 24.19 | 23.95 | 24.06 | 101,336 | -0.09(-0.36%) |
May 24, 2012 | 24.08 | 24.15 | 23.71 | 24.15 | 109,420 | +0.13(+0.53%) |
May 23, 2012 | 23.46 | 24.10 | 23.32 | 24.02 | 224,149 | +0.31(+1.32%) |
May 22, 2012 | 24.04 | 24.20 | 23.56 | 23.71 | 186,620 | -0.41(-1.69%) |
May 21, 2012 | 23.97 | 24.17 | 23.52 | 24.12 | 110,116 | +0.24(+1.01%) |
May 18, 2012 | 23.90 | 24.09 | 23.67 | 23.88 | 283,763 | -0.10(-0.43%) |
May 17, 2012 | 23.97 | 24.11 | 23.81 | 23.98 | 177,826 | -0.02(-0.07%) |
May 16, 2012 | 24.14 | 24.42 | 23.94 | 24.00 | 131,944 | -0.12(-0.50%) |
May 15, 2012 | 24.17 | 24.36 | 24.04 | 24.12 | 99,508 | -0.08(-0.33%) |
May 14, 2012 | 23.73 | 24.41 | 23.73 | 24.20 | 161,207 | +0.17(+0.70%) |
May 11, 2012 | 23.84 | 24.15 | 23.79 | 24.03 | 118,130 | -0.02(-0.10%) |
May 10, 2012 | 24.14 | 24.23 | 23.81 | 24.05 | 89,755 | +0.09(+0.37%) |
May 09, 2012 | 23.96 | 24.26 | 23.88 | 23.96 | 116,947 | -0.26(-1.06%) |
May 08, 2012 | 23.80 | 24.28 | 23.59 | 24.22 | 136,525 | +0.22(+0.90%) |
May 07, 2012 | 23.72 | 24.08 | 23.66 | 24.00 | 100,967 | +0.18(+0.74%) |
May 04, 2012 | 23.84 | 23.92 | 23.48 | 23.83 | 186,511 | -0.16(-0.67%) |
May 03, 2012 | 23.95 | 24.14 | 23.76 | 23.99 | 179,456 | -0.06(-0.23%) |
May 02, 2012 | 23.68 | 24.12 | 23.55 | 24.04 | 130,517 | +0.10(+0.43%) |
May 01, 2012 | 23.96 | 24.49 | 23.82 | 23.94 | 177,260 | -0.06(-0.23%) |
Apr 30, 2012 | 24.24 | 24.24 | 23.82 | 24.00 | 150,778 | -0.25(-1.02%) |
Apr 27, 2012 | 24.02 | 24.35 | 23.80 | 24.24 | 125,375 | +0.20(+0.83%) |
Apr 26, 2012 | 23.98 | 24.21 | 23.89 | 24.04 | 102,720 | +0.01(+0.03%) |
Apr 25, 2012 | 24.10 | 24.33 | 23.93 | 24.04 | 163,090 | +0.27(+1.14%) |
Apr 24, 2012 | 23.53 | 23.98 | 23.49 | 23.76 | 191,692 | +0.18(+0.78%) |
Apr 23, 2012 | 23.76 | 23.84 | 23.09 | 23.58 | 288,830 | -0.79(-3.24%) |
Apr 20, 2012 | 25.91 | 25.91 | 24.23 | 24.37 | 286,847 | -0.22(-0.88%) |
Apr 19, 2012 | 24.56 | 24.73 | 24.27 | 24.59 | 191,757 | -0.07(-0.29%) |
Apr 18, 2012 | 24.81 | 24.98 | 24.59 | 24.66 | 282,769 | -0.38(-1.53%) |
Apr 17, 2012 | 24.98 | 25.64 | 24.98 | 25.04 | 174,121 | +0.30(+1.19%) |
Apr 16, 2012 | 24.55 | 24.99 | 24.27 | 24.75 | 79,846 | +0.33(+1.34%) |
Apr 13, 2012 | 24.71 | 24.78 | 24.40 | 24.42 | 142,583 | -0.43(-1.73%) |
Apr 12, 2012 | 24.54 | 25.04 | 24.54 | 24.85 | 120,953 | +0.36(+1.47%) |
Apr 11, 2012 | 24.31 | 24.49 | 24.20 | 24.49 | 137,281 | +0.45(+1.89%) |
Apr 10, 2012 | 24.47 | 24.51 | 23.94 | 24.04 | 306,715 | -0.49(-2.02%) |
Apr 09, 2012 | 24.27 | 24.59 | 24.27 | 24.53 | 143,791 | -0.10(-0.42%) |
Apr 05, 2012 | 24.61 | 24.86 | 24.59 | 24.63 | 133,949 | -0.14(-0.55%) |
Apr 04, 2012 | 24.81 | 24.88 | 24.47 | 24.77 | 84,288 | -0.33(-1.33%) |
Apr 03, 2012 | 25.31 | 25.47 | 24.92 | 25.10 | 96,958 | -0.29(-1.13%) |
Apr 02, 2012 | 25.17 | 25.47 | 25.07 | 25.39 | 143,406 | +0.16(+0.63%) |
Mar 30, 2012 | 25.65 | 25.65 | 25.23 | 25.23 | 140,821 | -0.22(-0.85%) |
Mar 29, 2012 | 25.19 | 25.55 | 25.04 | 25.45 | 128,889 | +0.06(+0.22%) |
Mar 28, 2012 | 25.56 | 25.65 | 25.15 | 25.39 | 114,616 | -0.15(-0.59%) |
Mar 27, 2012 | 26.04 | 26.06 | 25.54 | 25.54 | 116,049 | -0.53(-2.02%) |
Mar 26, 2012 | 25.85 | 26.23 | 25.71 | 26.07 | 124,888 | +0.42(+1.65%) |
Mar 23, 2012 | 25.36 | 25.73 | 25.19 | 25.65 | 111,730 | +0.32(+1.26%) |
Mar 22, 2012 | 25.19 | 25.37 | 25.10 | 25.33 | 109,114 | -0.06(-0.22%) |
Mar 21, 2012 | 25.46 | 25.53 | 25.20 | 25.38 | 82,304 | +0.00(+0.00%) |
Mar 20, 2012 | 25.43 | 25.52 | 25.28 | 25.38 | 85,877 | -0.27(-1.06%) |
Mar 19, 2012 | 25.39 | 25.92 | 25.26 | 25.65 | 114,627 | +0.26(+1.00%) |
Mar 16, 2012 | 25.57 | 25.69 | 25.38 | 25.40 | 175,819 | -0.14(-0.53%) |
Mar 15, 2012 | 25.39 | 25.61 | 25.22 | 25.53 | 103,819 | +0.20(+0.79%) |
Mar 14, 2012 | 25.77 | 25.88 | 25.28 | 25.34 | 87,439 | -0.48(-1.85%) |
Mar 13, 2012 | 25.54 | 25.88 | 25.40 | 25.81 | 162,402 | +0.53(+2.11%) |
Mar 12, 2012 | 25.22 | 25.40 | 25.16 | 25.28 | 126,910 | +0.04(+0.16%) |
Mar 09, 2012 | 24.86 | 25.62 | 24.81 | 25.24 | 134,178 | +0.34(+1.38%) |
Mar 08, 2012 | 24.55 | 24.97 | 24.39 | 24.90 | 106,077 | +0.44(+1.79%) |
Mar 07, 2012 | 24.39 | 24.46 | 24.18 | 24.46 | 222,848 | +0.09(+0.36%) |
Mar 06, 2012 | 24.08 | 24.42 | 23.92 | 24.37 | 288,071 | +0.02(+0.07%) |
Mar 05, 2012 | 24.14 | 24.38 | 24.07 | 24.35 | 423,587 | +0.11(+0.46%) |
Mar 02, 2012 | 24.50 | 24.50 | 24.16 | 24.24 | 269,979 | -0.22(-0.91%) |