Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 24.19 | 24.54 | 24.12 | 24.40 | 8,930 | +0.16(+0.67%) |
May 30, 2012 | 24.42 | 24.50 | 24.23 | 24.24 | 60,139 | -0.47(-1.92%) |
May 29, 2012 | 24.52 | 24.75 | 24.49 | 24.71 | 10,551 | +0.30(+1.23%) |
May 25, 2012 | 24.52 | 24.52 | 24.38 | 24.41 | 67,372 | -0.11(-0.45%) |
May 24, 2012 | 24.52 | 24.57 | 24.30 | 24.52 | 35,008 | +0.06(+0.24%) |
May 23, 2012 | 24.26 | 24.46 | 24.06 | 24.46 | 32,705 | +0.17(+0.69%) |
May 22, 2012 | 24.40 | 24.50 | 24.30 | 24.30 | 3,970 | -0.03(-0.13%) |
May 21, 2012 | 23.88 | 24.35 | 23.83 | 24.33 | 31,988 | +0.52(+2.17%) |
May 18, 2012 | 24.13 | 24.17 | 23.81 | 23.81 | 11,051 | -0.29(-1.20%) |
May 17, 2012 | 24.80 | 24.80 | 24.10 | 24.10 | 5,855 | -0.70(-2.81%) |
May 16, 2012 | 25.12 | 25.12 | 24.77 | 24.80 | 378,612 | -0.22(-0.87%) |
May 15, 2012 | 25.15 | 25.18 | 25.01 | 25.02 | 7,501 | -0.11(-0.45%) |
May 14, 2012 | 25.17 | 25.34 | 25.13 | 25.13 | 16,143 | -0.33(-1.30%) |
May 11, 2012 | 25.38 | 25.46 | 25.38 | 25.46 | 7,747 | -0.02(-0.07%) |
May 10, 2012 | 25.51 | 25.51 | 25.28 | 25.48 | 2,315 | -0.01(-0.05%) |
May 09, 2012 | 25.20 | 25.51 | 25.16 | 25.49 | 3,381 | +0.09(+0.36%) |
May 08, 2012 | 25.29 | 25.41 | 25.21 | 25.40 | 5,993 | -0.03(-0.13%) |
May 07, 2012 | 25.21 | 25.43 | 25.17 | 25.43 | 6,711 | +0.13(+0.51%) |
May 04, 2012 | 25.40 | 25.40 | 25.21 | 25.30 | 3,113 | -0.18(-0.71%) |
May 03, 2012 | 25.62 | 25.62 | 25.47 | 25.48 | 1,334 | -0.05(-0.18%) |
May 02, 2012 | 25.32 | 25.54 | 25.32 | 25.53 | 1,565 | -0.04(-0.16%) |
May 01, 2012 | 25.32 | 25.70 | 25.32 | 25.57 | 4,986 | +0.32(+1.28%) |
Apr 30, 2012 | 25.37 | 25.37 | 25.21 | 25.25 | 7,222 | -0.15(-0.59%) |
Apr 27, 2012 | 25.30 | 25.41 | 25.19 | 25.39 | 4,055 | +0.17(+0.67%) |
Apr 26, 2012 | 25.07 | 25.25 | 25.07 | 25.23 | 6,587 | +0.06(+0.23%) |
Apr 25, 2012 | 25.10 | 25.17 | 25.07 | 25.17 | 9,660 | +0.35(+1.40%) |
Apr 24, 2012 | 24.63 | 24.86 | 24.63 | 24.82 | 11,002 | +0.37(+1.51%) |
Apr 23, 2012 | 24.55 | 24.63 | 24.45 | 24.45 | 4,279 | -0.41(-1.64%) |
Apr 20, 2012 | 24.76 | 24.86 | 24.76 | 24.86 | 7,585 | +0.29(+1.18%) |
Apr 19, 2012 | 24.56 | 24.65 | 24.45 | 24.57 | 102,750 | -0.01(-0.02%) |
Apr 18, 2012 | 24.65 | 24.65 | 24.57 | 24.57 | 1,410 | -0.12(-0.47%) |
Apr 17, 2012 | 24.54 | 24.75 | 24.41 | 24.69 | 17,172 | +0.20(+0.80%) |
Apr 16, 2012 | 24.31 | 24.58 | 24.31 | 24.49 | 84,912 | +0.27(+1.13%) |
Apr 13, 2012 | 24.20 | 24.31 | 24.19 | 24.22 | 8,028 | -0.08(-0.31%) |
Apr 12, 2012 | 24.02 | 24.30 | 24.01 | 24.30 | 4,007 | +0.31(+1.28%) |
Apr 11, 2012 | 23.95 | 23.99 | 23.88 | 23.99 | 6,912 | +0.09(+0.37%) |
Apr 10, 2012 | 24.12 | 24.19 | 23.90 | 23.90 | 3,914 | -0.30(-1.23%) |
Apr 09, 2012 | 24.08 | 24.20 | 24.08 | 24.20 | 2,234 | -0.14(-0.56%) |
Apr 05, 2012 | 24.41 | 24.41 | 24.32 | 24.33 | 8,917 | -0.19(-0.78%) |
Apr 04, 2012 | 24.54 | 24.57 | 24.43 | 24.52 | 4,371 | -0.11(-0.45%) |
Apr 03, 2012 | 24.80 | 24.81 | 24.63 | 24.63 | 4,219 | -0.18(-0.73%) |
Apr 02, 2012 | 24.63 | 24.83 | 24.61 | 24.81 | 9,020 | +0.17(+0.71%) |
Mar 30, 2012 | 24.57 | 24.67 | 24.57 | 24.64 | 38,965 | +0.20(+0.82%) |
Mar 29, 2012 | 24.27 | 24.47 | 24.18 | 24.44 | 23,790 | +0.09(+0.37%) |
Mar 28, 2012 | 24.48 | 24.48 | 24.22 | 24.35 | 20,349 | -0.20(-0.83%) |
Mar 27, 2012 | 24.52 | 24.61 | 24.48 | 24.55 | 9,003 | +0.12(+0.49%) |
Mar 26, 2012 | 24.42 | 24.46 | 24.34 | 24.43 | 3,945 | +0.12(+0.51%) |
Mar 23, 2012 | 24.14 | 24.31 | 24.13 | 24.31 | 3,195 | +0.16(+0.67%) |
Mar 22, 2012 | 24.24 | 24.26 | 24.01 | 24.14 | 13,173 | -0.30(-1.24%) |
Mar 21, 2012 | 24.50 | 24.51 | 24.45 | 24.45 | 10,830 | -0.01(-0.06%) |
Mar 20, 2012 | 24.40 | 24.52 | 24.40 | 24.46 | 10,855 | -0.05(-0.20%) |
Mar 19, 2012 | 24.33 | 24.60 | 24.33 | 24.51 | 14,601 | +0.14(+0.58%) |
Mar 16, 2012 | 24.39 | 24.39 | 24.22 | 24.37 | 53,653 | +0.08(+0.34%) |
Mar 15, 2012 | 24.29 | 24.29 | 24.19 | 24.29 | 7,489 | +0.06(+0.24%) |
Mar 14, 2012 | 24.36 | 24.42 | 24.14 | 24.23 | 87,750 | -0.06(-0.26%) |
Mar 13, 2012 | 24.10 | 24.33 | 24.05 | 24.29 | 14,360 | +0.43(+1.80%) |
Mar 12, 2012 | 23.74 | 23.97 | 23.74 | 23.87 | 11,566 | +0.10(+0.43%) |
Mar 09, 2012 | 23.64 | 23.79 | 23.64 | 23.76 | 7,370 | +0.10(+0.41%) |
Mar 08, 2012 | 23.90 | 23.90 | 23.57 | 23.67 | 7,635 | -0.09(-0.37%) |
Mar 07, 2012 | 23.57 | 23.75 | 23.57 | 23.75 | 4,403 | +0.13(+0.54%) |
Mar 06, 2012 | 23.82 | 23.84 | 23.63 | 23.63 | 11,604 | -0.28(-1.16%) |
Mar 05, 2012 | 23.69 | 23.93 | 23.69 | 23.90 | 4,836 | +0.17(+0.73%) |
Mar 02, 2012 | 23.78 | 23.82 | 23.70 | 23.73 | 11,738 | +0.05(+0.20%) |