Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.79 | 21.79 | 21.64 | 21.65 | 9,391 | -0.01(-0.05%) |
May 30, 2012 | 21.76 | 21.79 | 21.65 | 21.66 | 15,703 | -0.39(-1.77%) |
May 29, 2012 | 22.21 | 22.26 | 22.02 | 22.05 | 3,615 | -0.10(-0.44%) |
May 25, 2012 | 22.17 | 22.18 | 22.11 | 22.15 | 2,265 | -0.09(-0.42%) |
May 24, 2012 | 22.38 | 22.43 | 22.22 | 22.24 | 13,898 | -0.17(-0.78%) |
May 23, 2012 | 22.68 | 22.68 | 22.27 | 22.41 | 14,959 | -0.32(-1.39%) |
May 22, 2012 | 23.05 | 23.09 | 22.69 | 22.73 | 13,505 | -0.57(-2.45%) |
May 21, 2012 | 22.95 | 23.34 | 22.91 | 23.30 | 6,627 | +0.24(+1.04%) |
May 18, 2012 | 22.89 | 23.06 | 22.86 | 23.06 | 6,257 | +0.26(+1.14%) |
May 17, 2012 | 22.84 | 22.90 | 22.77 | 22.80 | 4,310 | +0.00(+0.00%) |
May 16, 2012 | 22.99 | 23.00 | 22.78 | 22.80 | 16,750 | -0.09(-0.39%) |
May 15, 2012 | 23.18 | 23.18 | 22.88 | 22.89 | 7,549 | -0.43(-1.84%) |
May 14, 2012 | 23.23 | 23.32 | 23.23 | 23.32 | 3,945 | -0.32(-1.35%) |
May 11, 2012 | 23.69 | 23.69 | 23.59 | 23.64 | 10,916 | -0.07(-0.30%) |
May 10, 2012 | 23.72 | 23.80 | 23.69 | 23.71 | 6,150 | +0.00(+0.00%) |
May 09, 2012 | 23.64 | 23.72 | 23.63 | 23.71 | 5,636 | -0.29(-1.23%) |
May 08, 2012 | 23.85 | 24.02 | 23.80 | 24.00 | 3,091 | -0.09(-0.35%) |
May 07, 2012 | 24.03 | 24.11 | 24.01 | 24.09 | 9,300 | -0.15(-0.62%) |
May 04, 2012 | 24.23 | 24.24 | 24.18 | 24.24 | 4,046 | -0.19(-0.78%) |
May 03, 2012 | 24.49 | 24.49 | 24.43 | 24.43 | 2,200 | -0.06(-0.24%) |
May 02, 2012 | 24.37 | 24.53 | 24.37 | 24.49 | 1,650 | -0.25(-1.01%) |
May 01, 2012 | 24.90 | 24.90 | 24.74 | 24.74 | 771 | -0.04(-0.16%) |
Apr 30, 2012 | 24.72 | 24.79 | 24.72 | 24.78 | 2,450 | -0.01(-0.04%) |
Apr 27, 2012 | 24.81 | 24.85 | 24.79 | 24.79 | 1,800 | +0.03(+0.12%) |
Apr 26, 2012 | 24.76 | 24.76 | 24.76 | 24.76 | 100 | +0.07(+0.28%) |
Apr 25, 2012 | 24.65 | 24.72 | 24.59 | 24.69 | 1,130 | +0.05(+0.20%) |
Apr 24, 2012 | 24.60 | 24.70 | 24.60 | 24.64 | 5,736 | +0.23(+0.94%) |
Apr 23, 2012 | 24.43 | 24.72 | 24.37 | 24.41 | 4,949 | -0.31(-1.24%) |
Apr 20, 2012 | 24.57 | 24.73 | 24.57 | 24.72 | 6,340 | +0.32(+1.32%) |
Apr 19, 2012 | 24.36 | 24.40 | 24.33 | 24.40 | 4,100 | +0.17(+0.69%) |
Apr 18, 2012 | 24.23 | 24.23 | 24.23 | 24.23 | 400 | -0.19(-0.77%) |
Apr 17, 2012 | 24.42 | 24.42 | 24.42 | 24.42 | 150 | -0.02(-0.08%) |
Apr 16, 2012 | 24.13 | 24.44 | 24.04 | 24.44 | 4,462 | +0.24(+0.99%) |
Apr 13, 2012 | 24.20 | 24.20 | 24.20 | 24.20 | 1,200 | -0.47(-1.91%) |
Apr 12, 2012 | 24.60 | 24.67 | 24.56 | 24.67 | 7,000 | +0.36(+1.48%) |
Apr 11, 2012 | 24.45 | 24.45 | 24.29 | 24.31 | 13,774 | +0.07(+0.31%) |
Apr 10, 2012 | 24.28 | 24.31 | 24.16 | 24.24 | 9,517 | -0.13(-0.55%) |
Apr 09, 2012 | 24.15 | 24.40 | 24.15 | 24.37 | 2,030 | +0.22(+0.91%) |
Apr 05, 2012 | 24.13 | 24.19 | 24.13 | 24.15 | 5,400 | -0.32(-1.31%) |
Apr 04, 2012 | 24.42 | 24.49 | 24.35 | 24.47 | 9,587 | -0.35(-1.41%) |
Apr 03, 2012 | 25.13 | 25.13 | 24.77 | 24.82 | 3,900 | -0.33(-1.30%) |
Apr 02, 2012 | 25.01 | 25.16 | 25.01 | 25.15 | 2,852 | -0.06(-0.25%) |
Mar 30, 2012 | 25.27 | 25.27 | 25.16 | 25.21 | 8,050 | +0.22(+0.88%) |
Mar 29, 2012 | 24.91 | 24.99 | 24.91 | 24.99 | 400 | -0.10(-0.40%) |
Mar 28, 2012 | 25.14 | 25.14 | 25.01 | 25.09 | 21,677 | -0.10(-0.40%) |
Mar 27, 2012 | 25.22 | 25.24 | 25.18 | 25.19 | 7,162 | -0.07(-0.28%) |
Mar 26, 2012 | 25.17 | 25.26 | 25.17 | 25.26 | 1,200 | +0.31(+1.24%) |
Mar 23, 2012 | 24.87 | 25.01 | 24.87 | 24.95 | 5,600 | +0.31(+1.26%) |
Mar 22, 2012 | 24.47 | 24.69 | 24.47 | 24.64 | 4,720 | -0.10(-0.40%) |
Mar 21, 2012 | 24.82 | 24.82 | 24.66 | 24.74 | 2,850 | -0.06(-0.24%) |
Mar 20, 2012 | 24.78 | 24.84 | 24.78 | 24.80 | 1,750 | -0.02(-0.08%) |
Mar 19, 2012 | 24.55 | 24.92 | 24.53 | 24.82 | 6,220 | +0.24(+0.98%) |
Mar 16, 2012 | 24.47 | 24.60 | 24.47 | 24.58 | 4,600 | +0.27(+1.11%) |
Mar 15, 2012 | 24.36 | 24.36 | 24.31 | 24.31 | 5,500 | +0.27(+1.12%) |
Mar 14, 2012 | 24.05 | 24.05 | 24.00 | 24.04 | 5,535 | -0.19(-0.78%) |
Mar 13, 2012 | 24.22 | 24.41 | 24.20 | 24.23 | 7,600 | -0.31(-1.26%) |
Mar 12, 2012 | 24.40 | 24.55 | 24.33 | 24.54 | 23,075 | +0.13(+0.53%) |
Mar 09, 2012 | 24.46 | 24.46 | 24.38 | 24.41 | 4,665 | -0.54(-2.16%) |
Mar 08, 2012 | 24.81 | 25.05 | 24.80 | 24.95 | 6,670 | +0.43(+1.75%) |
Mar 07, 2012 | 24.40 | 24.53 | 24.36 | 24.52 | 2,300 | +0.11(+0.47%) |
Mar 06, 2012 | 24.38 | 24.46 | 24.38 | 24.41 | 29,168 | -0.41(-1.67%) |
Mar 05, 2012 | 24.80 | 24.86 | 24.78 | 24.82 | 2,500 | +0.07(+0.28%) |
Mar 02, 2012 | 24.79 | 24.79 | 24.67 | 24.75 | 33,639 | -0.40(-1.59%) |