Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 25.98 | 26.03 | 25.56 | 25.91 | 597,108 | -0.01(-0.03%) |
May 30, 2012 | 26.05 | 26.14 | 25.74 | 25.92 | 839,412 | -0.42(-1.61%) |
May 29, 2012 | 25.94 | 26.36 | 25.90 | 26.34 | 1,057,438 | +0.51(+1.98%) |
May 25, 2012 | 25.83 | 26.02 | 25.72 | 25.83 | 756,660 | -0.05(-0.19%) |
May 24, 2012 | 25.64 | 25.89 | 25.49 | 25.88 | 1,294,564 | +0.34(+1.35%) |
May 23, 2012 | 24.69 | 25.66 | 24.69 | 25.54 | 1,516,349 | +0.54(+2.14%) |
May 22, 2012 | 25.06 | 25.24 | 24.88 | 25.00 | 957,734 | +0.09(+0.35%) |
May 21, 2012 | 24.71 | 25.01 | 24.32 | 24.91 | 1,181,092 | +0.31(+1.27%) |
May 18, 2012 | 24.77 | 25.09 | 24.47 | 24.60 | 1,167,925 | -0.17(-0.68%) |
May 17, 2012 | 25.43 | 25.43 | 24.72 | 24.77 | 1,000,498 | -0.56(-2.21%) |
May 16, 2012 | 25.37 | 25.85 | 25.24 | 25.33 | 1,509,879 | +0.03(+0.13%) |
May 15, 2012 | 25.32 | 25.57 | 25.22 | 25.30 | 1,013,846 | -0.10(-0.38%) |
May 14, 2012 | 25.69 | 25.77 | 25.26 | 25.39 | 1,382,611 | -0.50(-1.94%) |
May 11, 2012 | 25.63 | 26.07 | 25.60 | 25.90 | 1,337,450 | +0.01(+0.03%) |
May 10, 2012 | 25.69 | 26.00 | 25.66 | 25.89 | 1,850,226 | +0.31(+1.22%) |
May 09, 2012 | 25.37 | 25.69 | 25.17 | 25.58 | 1,408,778 | +0.06(+0.22%) |
May 08, 2012 | 25.47 | 25.53 | 25.05 | 25.52 | 1,629,066 | -0.13(-0.50%) |
May 07, 2012 | 25.56 | 25.77 | 25.34 | 25.65 | 1,015,991 | +0.08(+0.31%) |
May 04, 2012 | 25.63 | 25.73 | 25.31 | 25.57 | 1,118,575 | -0.18(-0.68%) |
May 03, 2012 | 25.91 | 26.07 | 25.59 | 25.74 | 867,994 | -0.15(-0.59%) |
May 02, 2012 | 25.75 | 26.17 | 25.75 | 25.90 | 980,602 | -0.10(-0.40%) |
May 01, 2012 | 26.21 | 26.60 | 25.36 | 26.00 | 3,754,972 | +0.84(+3.33%) |
Apr 30, 2012 | 25.30 | 25.40 | 25.02 | 25.16 | 913,701 | -0.28(-1.10%) |
Apr 27, 2012 | 25.51 | 25.55 | 24.97 | 25.44 | 1,191,082 | +0.10(+0.38%) |
Apr 26, 2012 | 25.48 | 25.86 | 24.74 | 25.35 | 2,448,771 | +0.57(+2.29%) |
Apr 25, 2012 | 24.48 | 24.87 | 24.48 | 24.78 | 2,238,668 | +0.48(+1.97%) |
Apr 24, 2012 | 24.19 | 24.83 | 24.08 | 24.30 | 2,702,142 | +0.12(+0.50%) |
Apr 23, 2012 | 23.59 | 24.32 | 23.43 | 24.18 | 3,205,811 | +0.48(+2.02%) |
Apr 20, 2012 | 23.72 | 23.96 | 23.54 | 23.70 | 1,127,624 | +0.28(+1.19%) |
Apr 19, 2012 | 23.61 | 23.89 | 23.32 | 23.42 | 1,659,794 | -0.12(-0.51%) |
Apr 18, 2012 | 23.48 | 23.66 | 23.38 | 23.54 | 1,040,380 | +0.02(+0.10%) |
Apr 17, 2012 | 23.69 | 23.69 | 23.27 | 23.52 | 1,511,315 | -0.01(-0.03%) |
Apr 16, 2012 | 23.84 | 23.84 | 23.27 | 23.52 | 1,018,904 | -0.12(-0.51%) |
Apr 13, 2012 | 23.64 | 23.93 | 23.48 | 23.64 | 1,025,594 | -0.15(-0.64%) |
Apr 12, 2012 | 23.64 | 23.89 | 23.49 | 23.80 | 1,074,740 | +0.12(+0.51%) |
Apr 11, 2012 | 23.24 | 23.68 | 23.18 | 23.68 | 1,547,665 | +0.67(+2.92%) |
Apr 10, 2012 | 23.31 | 23.53 | 22.83 | 23.01 | 1,781,202 | -0.35(-1.50%) |
Apr 09, 2012 | 22.92 | 23.36 | 22.85 | 23.36 | 1,147,352 | +0.13(+0.55%) |
Apr 05, 2012 | 23.36 | 23.52 | 23.15 | 23.23 | 1,423,657 | -0.29(-1.22%) |
Apr 04, 2012 | 23.55 | 23.61 | 23.30 | 23.52 | 1,153,808 | -0.16(-0.67%) |
Apr 03, 2012 | 23.71 | 23.88 | 23.52 | 23.68 | 804,399 | -0.09(-0.37%) |
Apr 02, 2012 | 23.41 | 23.95 | 23.24 | 23.76 | 1,398,689 | +0.29(+1.22%) |
Mar 30, 2012 | 23.80 | 23.81 | 23.47 | 23.48 | 1,615,225 | -0.11(-0.47%) |
Mar 29, 2012 | 23.61 | 23.73 | 23.42 | 23.59 | 1,335,405 | -0.18(-0.77%) |
Mar 28, 2012 | 23.97 | 24.06 | 23.60 | 23.77 | 1,425,760 | -0.12(-0.50%) |
Mar 27, 2012 | 24.36 | 24.36 | 23.88 | 23.89 | 836,312 | -0.38(-1.58%) |
Mar 26, 2012 | 24.11 | 24.36 | 24.01 | 24.28 | 1,504,007 | +0.44(+1.84%) |
Mar 23, 2012 | 23.89 | 23.96 | 23.37 | 23.84 | 2,541,634 | -0.27(-1.13%) |
Mar 22, 2012 | 24.36 | 24.59 | 23.89 | 24.11 | 2,282,570 | -0.31(-1.28%) |
Mar 21, 2012 | 24.81 | 24.97 | 24.36 | 24.42 | 1,542,039 | -0.41(-1.64%) |
Mar 20, 2012 | 24.86 | 24.88 | 24.59 | 24.83 | 1,108,308 | -0.16(-0.64%) |
Mar 19, 2012 | 24.83 | 25.10 | 24.65 | 24.99 | 956,626 | +0.07(+0.29%) |
Mar 16, 2012 | 25.11 | 25.11 | 24.68 | 24.91 | 1,240,018 | -0.07(-0.29%) |
Mar 15, 2012 | 24.71 | 25.23 | 24.57 | 24.99 | 1,358,537 | +0.47(+1.92%) |
Mar 14, 2012 | 24.69 | 24.84 | 24.36 | 24.51 | 1,014,133 | -0.23(-0.94%) |
Mar 13, 2012 | 24.59 | 24.76 | 24.36 | 24.75 | 1,034,148 | +0.36(+1.47%) |
Mar 12, 2012 | 24.57 | 24.71 | 24.24 | 24.39 | 800,608 | -0.14(-0.55%) |
Mar 09, 2012 | 24.64 | 24.76 | 24.37 | 24.52 | 1,896,486 | -0.04(-0.16%) |
Mar 08, 2012 | 24.43 | 24.67 | 24.24 | 24.56 | 1,525,666 | +0.22(+0.92%) |
Mar 07, 2012 | 23.76 | 24.38 | 23.71 | 24.34 | 2,096,945 | +0.73(+3.11%) |
Mar 06, 2012 | 23.62 | 23.76 | 23.40 | 23.60 | 1,608,263 | -0.22(-0.94%) |
Mar 05, 2012 | 23.44 | 23.96 | 23.41 | 23.83 | 1,364,283 | +0.37(+1.57%) |
Mar 02, 2012 | 23.85 | 23.92 | 23.28 | 23.46 | 1,248,244 | -0.37(-1.54%) |