Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 24.14 | 24.32 | 23.85 | 24.14 | 82,971 | +0.08(+0.32%) |
May 30, 2012 | 24.22 | 24.22 | 23.99 | 24.06 | 23,483 | -0.37(-1.49%) |
May 29, 2012 | 24.72 | 24.72 | 24.39 | 24.43 | 30,073 | +0.05(+0.21%) |
May 25, 2012 | 24.41 | 24.54 | 24.32 | 24.38 | 26,815 | -0.03(-0.10%) |
May 24, 2012 | 24.55 | 24.62 | 24.30 | 24.40 | 40,405 | -0.15(-0.60%) |
May 23, 2012 | 24.60 | 24.60 | 24.21 | 24.55 | 37,807 | -0.24(-0.98%) |
May 22, 2012 | 24.96 | 25.12 | 24.80 | 24.80 | 12,917 | -0.14(-0.56%) |
May 21, 2012 | 24.59 | 24.94 | 24.51 | 24.94 | 64,277 | +0.49(+2.02%) |
May 18, 2012 | 24.65 | 24.75 | 24.42 | 24.44 | 77,196 | -0.14(-0.57%) |
May 17, 2012 | 24.81 | 24.85 | 24.46 | 24.58 | 29,030 | -0.37(-1.50%) |
May 16, 2012 | 25.11 | 25.35 | 24.94 | 24.96 | 79,362 | -0.23(-0.93%) |
May 15, 2012 | 25.35 | 25.50 | 25.11 | 25.19 | 32,777 | -0.33(-1.29%) |
May 14, 2012 | 25.49 | 25.67 | 25.39 | 25.52 | 62,916 | -0.43(-1.66%) |
May 11, 2012 | 25.74 | 26.16 | 25.74 | 25.95 | 6,232 | -0.11(-0.40%) |
May 10, 2012 | 26.16 | 26.20 | 26.06 | 26.06 | 14,342 | +0.15(+0.59%) |
May 09, 2012 | 25.76 | 26.10 | 25.63 | 25.90 | 37,164 | -0.38(-1.43%) |
May 08, 2012 | 26.38 | 26.38 | 25.94 | 26.28 | 65,369 | -0.35(-1.32%) |
May 07, 2012 | 26.35 | 26.65 | 26.35 | 26.63 | 12,064 | +0.23(+0.85%) |
May 04, 2012 | 26.68 | 26.68 | 26.36 | 26.41 | 12,734 | -0.35(-1.33%) |
May 03, 2012 | 26.90 | 26.96 | 26.72 | 26.76 | 11,918 | -0.15(-0.57%) |
May 02, 2012 | 26.77 | 26.93 | 26.77 | 26.92 | 10,090 | -0.26(-0.94%) |
May 01, 2012 | 26.92 | 27.31 | 26.92 | 27.17 | 22,242 | +0.15(+0.55%) |
Apr 30, 2012 | 26.97 | 27.05 | 26.93 | 27.02 | 25,884 | -0.13(-0.47%) |
Apr 27, 2012 | 27.17 | 27.24 | 27.11 | 27.15 | 13,201 | +0.06(+0.21%) |
Apr 26, 2012 | 26.82 | 27.11 | 26.82 | 27.09 | 10,641 | +0.15(+0.56%) |
Apr 25, 2012 | 27.00 | 27.00 | 26.86 | 26.94 | 13,849 | +0.39(+1.46%) |
Apr 24, 2012 | 26.44 | 26.67 | 26.44 | 26.56 | 28,832 | +0.14(+0.53%) |
Apr 23, 2012 | 26.37 | 26.42 | 26.21 | 26.42 | 22,144 | -0.39(-1.46%) |
Apr 20, 2012 | 26.79 | 26.95 | 26.79 | 26.81 | 22,980 | +0.22(+0.84%) |
Apr 19, 2012 | 26.71 | 26.76 | 26.45 | 26.58 | 15,883 | -0.16(-0.60%) |
Apr 18, 2012 | 26.61 | 26.81 | 26.61 | 26.74 | 28,029 | -0.22(-0.83%) |
Apr 17, 2012 | 26.74 | 27.00 | 26.71 | 26.97 | 21,966 | +0.45(+1.72%) |
Apr 16, 2012 | 26.49 | 26.61 | 26.27 | 26.51 | 16,263 | +0.25(+0.95%) |
Apr 13, 2012 | 26.54 | 26.54 | 26.17 | 26.26 | 38,861 | -0.49(-1.84%) |
Apr 12, 2012 | 26.47 | 26.81 | 26.47 | 26.75 | 26,687 | +0.45(+1.73%) |
Apr 11, 2012 | 26.53 | 26.58 | 26.29 | 26.30 | 90,988 | +0.26(+0.98%) |
Apr 10, 2012 | 26.51 | 26.53 | 26.03 | 26.04 | 22,268 | -0.51(-1.93%) |
Apr 09, 2012 | 26.51 | 26.65 | 26.32 | 26.56 | 41,621 | -0.15(-0.58%) |
Apr 05, 2012 | 26.63 | 26.81 | 26.59 | 26.71 | 19,366 | -0.18(-0.67%) |
Apr 04, 2012 | 26.98 | 26.98 | 26.79 | 26.89 | 26,573 | -0.54(-1.96%) |
Apr 03, 2012 | 27.81 | 27.81 | 27.28 | 27.43 | 44,673 | -0.56(-1.99%) |
Apr 02, 2012 | 27.49 | 28.02 | 27.47 | 27.98 | 10,466 | +0.38(+1.37%) |
Mar 30, 2012 | 27.68 | 27.68 | 27.51 | 27.61 | 37,898 | +0.21(+0.77%) |
Mar 29, 2012 | 27.36 | 27.46 | 27.18 | 27.40 | 78,394 | -0.18(-0.65%) |
Mar 28, 2012 | 27.86 | 27.86 | 27.47 | 27.57 | 16,800 | -0.27(-0.97%) |
Mar 27, 2012 | 27.95 | 28.04 | 27.84 | 27.84 | 21,803 | -0.21(-0.75%) |
Mar 26, 2012 | 27.90 | 28.07 | 27.90 | 28.06 | 35,581 | +0.34(+1.21%) |
Mar 23, 2012 | 27.57 | 27.72 | 27.41 | 27.72 | 55,748 | +0.24(+0.86%) |
Mar 22, 2012 | 27.46 | 27.55 | 27.40 | 27.48 | 27,263 | -0.29(-1.04%) |
Mar 21, 2012 | 27.87 | 27.87 | 27.65 | 27.77 | 15,460 | -0.12(-0.42%) |
Mar 20, 2012 | 27.87 | 27.92 | 27.71 | 27.89 | 92,732 | -0.29(-1.03%) |
Mar 19, 2012 | 28.01 | 28.27 | 27.97 | 28.18 | 44,299 | +0.12(+0.43%) |
Mar 16, 2012 | 28.05 | 28.11 | 27.94 | 28.06 | 27,442 | +0.22(+0.79%) |
Mar 15, 2012 | 27.71 | 27.87 | 27.67 | 27.84 | 11,966 | +0.30(+1.09%) |
Mar 14, 2012 | 27.77 | 27.78 | 27.51 | 27.54 | 35,800 | -0.31(-1.11%) |
Mar 13, 2012 | 27.56 | 27.85 | 27.50 | 27.85 | 34,457 | +0.40(+1.44%) |
Mar 12, 2012 | 27.36 | 27.48 | 27.29 | 27.45 | 182,038 | +0.03(+0.12%) |
Mar 09, 2012 | 27.37 | 27.52 | 27.37 | 27.42 | 33,987 | -0.21(-0.76%) |
Mar 08, 2012 | 27.44 | 27.71 | 27.37 | 27.63 | 50,634 | +0.59(+2.19%) |
Mar 07, 2012 | 26.90 | 27.05 | 26.81 | 27.04 | 21,868 | +0.31(+1.14%) |
Mar 06, 2012 | 26.96 | 26.98 | 26.65 | 26.73 | 32,093 | -0.92(-3.34%) |
Mar 05, 2012 | 27.69 | 27.75 | 27.56 | 27.66 | 22,554 | -0.04(-0.14%) |
Mar 02, 2012 | 27.87 | 27.87 | 27.67 | 27.70 | 50,303 | -0.36(-1.29%) |