Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 24.45 | 24.80 | 24.32 | 24.63 | 75,616 | +0.18(+0.75%) |
May 30, 2012 | 24.74 | 24.74 | 24.45 | 24.45 | 48,094 | -0.57(-2.27%) |
May 29, 2012 | 24.85 | 25.07 | 24.76 | 25.02 | 59,573 | +0.37(+1.48%) |
May 25, 2012 | 24.62 | 24.77 | 24.59 | 24.65 | 54,486 | -0.06(-0.23%) |
May 24, 2012 | 24.75 | 24.81 | 24.49 | 24.71 | 56,055 | +0.03(+0.13%) |
May 23, 2012 | 24.50 | 24.70 | 24.20 | 24.68 | 61,242 | -0.03(-0.11%) |
May 22, 2012 | 24.73 | 24.83 | 24.57 | 24.70 | 118,076 | -0.02(-0.08%) |
May 21, 2012 | 24.21 | 24.76 | 24.20 | 24.72 | 91,443 | +0.53(+2.18%) |
May 18, 2012 | 24.53 | 24.54 | 24.14 | 24.19 | 234,561 | -0.22(-0.88%) |
May 17, 2012 | 24.99 | 25.05 | 24.41 | 24.41 | 113,647 | -0.52(-2.09%) |
May 16, 2012 | 25.27 | 25.27 | 24.88 | 24.93 | 293,724 | -0.31(-1.22%) |
May 15, 2012 | 25.38 | 25.39 | 25.13 | 25.24 | 110,958 | -0.20(-0.77%) |
May 14, 2012 | 25.53 | 25.61 | 25.35 | 25.43 | 172,988 | -0.31(-1.19%) |
May 11, 2012 | 25.58 | 25.85 | 25.56 | 25.74 | 64,867 | -0.01(-0.05%) |
May 10, 2012 | 25.95 | 25.95 | 25.70 | 25.75 | 182,870 | -0.03(-0.10%) |
May 09, 2012 | 25.62 | 25.93 | 25.52 | 25.78 | 148,085 | -0.16(-0.60%) |
May 08, 2012 | 25.88 | 25.95 | 25.64 | 25.94 | 90,758 | -0.04(-0.15%) |
May 07, 2012 | 25.78 | 26.05 | 25.78 | 25.98 | 53,967 | +0.12(+0.48%) |
May 04, 2012 | 25.99 | 26.04 | 25.79 | 25.85 | 97,394 | -0.27(-1.02%) |
May 03, 2012 | 26.24 | 26.34 | 26.11 | 26.12 | 53,301 | -0.18(-0.70%) |
May 02, 2012 | 26.16 | 26.35 | 26.04 | 26.30 | 384,923 | -0.01(-0.05%) |
May 01, 2012 | 26.09 | 26.50 | 26.09 | 26.31 | 62,374 | +0.25(+0.95%) |
Apr 30, 2012 | 26.13 | 26.13 | 25.94 | 26.07 | 111,157 | -0.12(-0.47%) |
Apr 27, 2012 | 26.13 | 26.22 | 25.99 | 26.19 | 64,997 | +0.19(+0.73%) |
Apr 26, 2012 | 25.89 | 26.08 | 25.84 | 26.00 | 92,568 | +0.01(+0.05%) |
Apr 25, 2012 | 25.94 | 25.99 | 25.81 | 25.99 | 107,368 | +0.34(+1.32%) |
Apr 24, 2012 | 25.45 | 25.69 | 25.45 | 25.65 | 169,336 | +0.31(+1.24%) |
Apr 23, 2012 | 25.28 | 25.34 | 25.19 | 25.34 | 38,959 | -0.27(-1.05%) |
Apr 20, 2012 | 25.47 | 25.72 | 25.47 | 25.60 | 76,959 | +0.23(+0.90%) |
Apr 19, 2012 | 25.41 | 25.53 | 25.25 | 25.38 | 79,691 | -0.03(-0.13%) |
Apr 18, 2012 | 25.43 | 25.51 | 25.38 | 25.41 | 95,518 | -0.10(-0.41%) |
Apr 17, 2012 | 25.41 | 25.58 | 25.24 | 25.51 | 63,969 | +0.30(+1.19%) |
Apr 16, 2012 | 25.17 | 25.31 | 25.04 | 25.21 | 363,276 | +0.25(+1.02%) |
Apr 13, 2012 | 25.15 | 25.15 | 24.96 | 24.96 | 313,593 | -0.17(-0.68%) |
Apr 12, 2012 | 24.91 | 25.17 | 24.87 | 25.13 | 422,945 | +0.27(+1.10%) |
Apr 11, 2012 | 24.79 | 24.86 | 24.71 | 24.85 | 180,298 | +0.35(+1.44%) |
Apr 10, 2012 | 24.95 | 24.99 | 24.44 | 24.50 | 92,589 | -0.46(-1.83%) |
Apr 09, 2012 | 24.90 | 25.11 | 24.82 | 24.96 | 95,770 | -0.22(-0.88%) |
Apr 05, 2012 | 25.12 | 25.25 | 25.07 | 25.18 | 70,988 | -0.03(-0.13%) |
Apr 04, 2012 | 25.20 | 25.28 | 25.08 | 25.21 | 935,952 | -0.34(-1.33%) |
Apr 03, 2012 | 25.66 | 25.70 | 25.43 | 25.55 | 172,743 | -0.20(-0.79%) |
Apr 02, 2012 | 25.53 | 25.81 | 25.46 | 25.75 | 79,802 | +0.21(+0.82%) |
Mar 30, 2012 | 25.47 | 25.57 | 25.38 | 25.54 | 75,141 | +0.26(+1.03%) |
Mar 29, 2012 | 25.18 | 25.30 | 25.01 | 25.28 | 134,105 | -0.04(-0.15%) |
Mar 28, 2012 | 25.41 | 25.41 | 25.13 | 25.32 | 65,538 | -0.10(-0.41%) |
Mar 27, 2012 | 25.51 | 25.56 | 25.43 | 25.43 | 82,595 | -0.03(-0.13%) |
Mar 26, 2012 | 25.36 | 25.47 | 25.32 | 25.46 | 77,759 | +0.30(+1.21%) |
Mar 23, 2012 | 25.09 | 25.19 | 24.92 | 25.16 | 67,081 | +0.17(+0.69%) |
Mar 22, 2012 | 25.09 | 25.09 | 24.88 | 24.98 | 69,530 | -0.38(-1.49%) |
Mar 21, 2012 | 25.39 | 25.41 | 25.29 | 25.36 | 75,968 | -0.07(-0.26%) |
Mar 20, 2012 | 25.39 | 25.47 | 25.31 | 25.43 | 86,387 | -0.15(-0.59%) |
Mar 19, 2012 | 25.43 | 25.67 | 25.43 | 25.58 | 69,732 | +0.11(+0.44%) |
Mar 16, 2012 | 25.37 | 25.49 | 25.35 | 25.47 | 52,822 | +0.16(+0.63%) |
Mar 15, 2012 | 25.36 | 25.38 | 25.21 | 25.31 | 152,981 | +0.05(+0.18%) |
Mar 14, 2012 | 25.40 | 25.44 | 25.18 | 25.26 | 154,369 | -0.11(-0.43%) |
Mar 13, 2012 | 25.01 | 25.42 | 25.01 | 25.37 | 128,506 | +0.48(+1.93%) |
Mar 12, 2012 | 24.81 | 24.96 | 24.76 | 24.89 | 89,300 | +0.07(+0.29%) |
Mar 09, 2012 | 24.83 | 24.91 | 24.77 | 24.82 | 84,247 | +0.04(+0.16%) |
Mar 08, 2012 | 24.86 | 24.86 | 24.67 | 24.78 | 59,434 | +0.16(+0.63%) |
Mar 07, 2012 | 24.55 | 24.64 | 24.38 | 24.62 | 88,938 | +0.21(+0.85%) |
Mar 06, 2012 | 24.53 | 24.61 | 24.36 | 24.42 | 80,799 | -0.50(-2.01%) |
Mar 05, 2012 | 24.83 | 24.94 | 24.68 | 24.92 | 64,853 | +0.08(+0.31%) |
Mar 02, 2012 | 24.85 | 24.92 | 24.76 | 24.84 | 152,235 | -0.05(-0.18%) |