Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.90 | 24.17 | 23.76 | 24.12 | 386,035 | +0.17(+0.72%) |
May 30, 2012 | 23.87 | 24.19 | 23.87 | 23.94 | 466,150 | -0.11(-0.46%) |
May 29, 2012 | 24.16 | 24.16 | 23.88 | 24.05 | 198,250 | -0.02(-0.07%) |
May 25, 2012 | 23.50 | 24.13 | 23.50 | 24.07 | 331,661 | +0.56(+2.37%) |
May 24, 2012 | 23.40 | 23.55 | 23.23 | 23.51 | 235,543 | +0.09(+0.37%) |
May 23, 2012 | 23.57 | 23.70 | 23.25 | 23.43 | 451,957 | -0.27(-1.16%) |
May 22, 2012 | 23.69 | 23.87 | 23.63 | 23.70 | 221,706 | -0.05(-0.20%) |
May 21, 2012 | 23.58 | 23.79 | 23.42 | 23.75 | 324,932 | +0.13(+0.53%) |
May 18, 2012 | 23.50 | 23.89 | 23.50 | 23.62 | 386,794 | +0.05(+0.23%) |
May 17, 2012 | 23.83 | 23.92 | 23.56 | 23.57 | 436,884 | -0.23(-0.96%) |
May 16, 2012 | 23.61 | 23.88 | 23.61 | 23.79 | 355,446 | +0.22(+0.93%) |
May 15, 2012 | 23.47 | 23.73 | 23.47 | 23.57 | 582,987 | +0.01(+0.03%) |
May 14, 2012 | 23.62 | 23.78 | 23.54 | 23.57 | 285,093 | -0.20(-0.86%) |
May 11, 2012 | 23.79 | 23.87 | 23.63 | 23.77 | 418,232 | -0.11(-0.46%) |
May 10, 2012 | 23.63 | 24.01 | 23.63 | 23.88 | 390,044 | +0.31(+1.33%) |
May 09, 2012 | 23.35 | 23.63 | 23.34 | 23.57 | 515,335 | +0.05(+0.20%) |
May 08, 2012 | 23.32 | 23.53 | 23.18 | 23.52 | 605,756 | +0.06(+0.27%) |
May 07, 2012 | 23.38 | 23.60 | 23.36 | 23.46 | 340,111 | +0.01(+0.03%) |
May 04, 2012 | 23.47 | 23.78 | 23.41 | 23.45 | 417,513 | -0.17(-0.70%) |
May 03, 2012 | 23.97 | 24.32 | 23.56 | 23.61 | 570,019 | +0.13(+0.57%) |
May 02, 2012 | 22.92 | 23.77 | 22.92 | 23.48 | 652,668 | -0.46(-1.90%) |
May 01, 2012 | 24.02 | 24.15 | 23.92 | 23.94 | 599,285 | -0.14(-0.59%) |
Apr 30, 2012 | 24.01 | 24.16 | 23.94 | 24.08 | 430,516 | +0.05(+0.20%) |
Apr 27, 2012 | 23.96 | 24.15 | 23.86 | 24.03 | 635,989 | +0.10(+0.43%) |
Apr 26, 2012 | 23.59 | 23.95 | 23.57 | 23.93 | 527,059 | +0.28(+1.20%) |
Apr 25, 2012 | 23.55 | 23.72 | 23.42 | 23.65 | 1,697,461 | +0.25(+1.08%) |
Apr 24, 2012 | 23.35 | 23.53 | 23.32 | 23.39 | 802,093 | +0.00(+0.00%) |
Apr 23, 2012 | 23.63 | 23.71 | 23.29 | 23.39 | 421,868 | -0.45(-1.88%) |
Apr 20, 2012 | 24.34 | 24.35 | 23.83 | 23.84 | 1,023,435 | -0.30(-1.24%) |
Apr 19, 2012 | 24.45 | 24.55 | 24.14 | 24.14 | 531,512 | -0.32(-1.32%) |
Apr 18, 2012 | 24.62 | 24.77 | 24.35 | 24.46 | 1,160,801 | -0.37(-1.49%) |
Apr 17, 2012 | 25.21 | 25.36 | 24.75 | 24.83 | 830,617 | -0.21(-0.85%) |
Apr 16, 2012 | 25.09 | 25.18 | 25.00 | 25.04 | 407,155 | +0.01(+0.03%) |
Apr 13, 2012 | 25.11 | 25.24 | 25.04 | 25.04 | 209,206 | -0.13(-0.53%) |
Apr 12, 2012 | 25.08 | 25.30 | 25.04 | 25.17 | 172,349 | +0.00(+0.00%) |
Apr 11, 2012 | 25.31 | 25.31 | 25.04 | 25.17 | 364,120 | +0.01(+0.03%) |
Apr 10, 2012 | 25.36 | 25.36 | 24.99 | 25.16 | 499,456 | -0.20(-0.77%) |
Apr 09, 2012 | 25.16 | 25.64 | 24.39 | 25.36 | 756,400 | +0.62(+2.51%) |
Apr 05, 2012 | 25.03 | 25.07 | 24.59 | 24.74 | 391,514 | -0.40(-1.59%) |
Apr 04, 2012 | 25.34 | 25.37 | 25.12 | 25.14 | 244,539 | -0.42(-1.66%) |
Apr 03, 2012 | 25.76 | 25.78 | 25.36 | 25.56 | 158,759 | -0.27(-1.03%) |
Apr 02, 2012 | 25.47 | 25.85 | 25.32 | 25.83 | 218,519 | +0.30(+1.17%) |
Mar 30, 2012 | 25.55 | 25.68 | 25.41 | 25.53 | 182,440 | +0.08(+0.31%) |
Mar 29, 2012 | 25.21 | 25.48 | 24.99 | 25.45 | 164,230 | +0.12(+0.47%) |
Mar 28, 2012 | 25.37 | 25.48 | 25.09 | 25.33 | 226,615 | -0.07(-0.28%) |
Mar 27, 2012 | 25.48 | 25.62 | 25.39 | 25.41 | 227,439 | -0.13(-0.49%) |
Mar 26, 2012 | 25.38 | 25.70 | 25.29 | 25.53 | 184,793 | +0.29(+1.15%) |
Mar 23, 2012 | 25.16 | 25.28 | 25.04 | 25.24 | 235,569 | +0.05(+0.19%) |
Mar 22, 2012 | 24.90 | 25.19 | 24.82 | 25.19 | 219,742 | +0.14(+0.56%) |
Mar 21, 2012 | 25.22 | 25.25 | 25.03 | 25.05 | 133,133 | -0.13(-0.53%) |
Mar 20, 2012 | 25.19 | 25.33 | 25.19 | 25.19 | 235,303 | -0.05(-0.19%) |
Mar 19, 2012 | 25.15 | 25.32 | 24.89 | 25.23 | 236,187 | +0.09(+0.34%) |
Mar 16, 2012 | 25.30 | 25.38 | 25.11 | 25.15 | 316,806 | -0.15(-0.59%) |
Mar 15, 2012 | 25.37 | 25.44 | 25.07 | 25.30 | 268,761 | -0.12(-0.46%) |
Mar 14, 2012 | 25.91 | 26.06 | 25.41 | 25.41 | 239,726 | -0.55(-2.12%) |
Mar 13, 2012 | 25.77 | 25.96 | 25.62 | 25.96 | 369,379 | +0.23(+0.89%) |
Mar 12, 2012 | 25.18 | 25.74 | 25.14 | 25.74 | 380,181 | +0.49(+1.95%) |
Mar 09, 2012 | 25.09 | 25.32 | 25.07 | 25.24 | 601,947 | +0.16(+0.62%) |
Mar 08, 2012 | 25.19 | 25.24 | 24.98 | 25.09 | 375,361 | +0.05(+0.19%) |
Mar 07, 2012 | 25.15 | 25.15 | 24.88 | 25.04 | 296,692 | -0.04(-0.16%) |
Mar 06, 2012 | 24.90 | 25.17 | 24.90 | 25.08 | 318,470 | -0.07(-0.28%) |
Mar 05, 2012 | 25.26 | 25.38 | 25.12 | 25.15 | 401,274 | -0.20(-0.77%) |
Mar 02, 2012 | 25.44 | 25.54 | 25.29 | 25.35 | 304,613 | -0.09(-0.37%) |