Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 24.67 | 24.67 | 24.39 | 24.59 | 17,841 | +0.03(+0.11%) |
May 30, 2012 | 24.72 | 24.72 | 24.52 | 24.56 | 40,554 | -0.38(-1.51%) |
May 29, 2012 | 24.90 | 25.05 | 24.75 | 24.94 | 34,577 | +0.29(+1.18%) |
May 25, 2012 | 24.56 | 24.72 | 24.56 | 24.65 | 14,683 | -0.04(-0.15%) |
May 24, 2012 | 24.76 | 24.82 | 24.51 | 24.68 | 13,698 | -0.07(-0.29%) |
May 23, 2012 | 24.62 | 24.76 | 24.34 | 24.76 | 40,962 | -0.09(-0.34%) |
May 22, 2012 | 25.07 | 25.18 | 24.76 | 24.84 | 25,100 | -0.09(-0.34%) |
May 21, 2012 | 24.58 | 24.93 | 24.54 | 24.93 | 87,562 | +0.51(+2.09%) |
May 18, 2012 | 24.84 | 24.84 | 24.33 | 24.42 | 119,405 | -0.29(-1.18%) |
May 17, 2012 | 25.03 | 25.14 | 24.68 | 24.71 | 50,614 | -0.36(-1.46%) |
May 16, 2012 | 25.26 | 25.39 | 25.07 | 25.07 | 25,656 | -0.19(-0.77%) |
May 15, 2012 | 25.41 | 25.52 | 25.20 | 25.27 | 42,532 | -0.23(-0.91%) |
May 14, 2012 | 25.65 | 25.66 | 25.49 | 25.50 | 49,415 | -0.32(-1.22%) |
May 11, 2012 | 25.74 | 26.05 | 25.74 | 25.82 | 49,226 | -0.19(-0.75%) |
May 10, 2012 | 26.16 | 26.16 | 25.97 | 26.01 | 66,522 | +0.22(+0.85%) |
May 09, 2012 | 25.65 | 25.89 | 25.56 | 25.79 | 52,446 | -0.18(-0.70%) |
May 08, 2012 | 25.99 | 26.00 | 25.73 | 25.97 | 37,837 | -0.18(-0.69%) |
May 07, 2012 | 26.02 | 26.17 | 25.96 | 26.16 | 136,545 | +0.07(+0.28%) |
May 04, 2012 | 26.30 | 26.30 | 26.05 | 26.08 | 52,437 | -0.33(-1.24%) |
May 03, 2012 | 26.68 | 26.68 | 26.39 | 26.41 | 64,081 | -0.28(-1.05%) |
May 02, 2012 | 26.66 | 26.69 | 26.51 | 26.69 | 38,148 | -0.15(-0.54%) |
May 01, 2012 | 26.64 | 27.00 | 26.64 | 26.84 | 58,989 | -0.01(-0.04%) |
Apr 30, 2012 | 26.94 | 26.94 | 26.78 | 26.85 | 48,841 | -0.13(-0.49%) |
Apr 27, 2012 | 26.98 | 27.02 | 26.87 | 26.98 | 28,024 | +0.13(+0.49%) |
Apr 26, 2012 | 26.64 | 26.87 | 26.64 | 26.85 | 37,915 | +0.06(+0.23%) |
Apr 25, 2012 | 26.66 | 26.79 | 26.66 | 26.79 | 57,941 | +0.26(+0.96%) |
Apr 24, 2012 | 26.41 | 26.57 | 26.41 | 26.53 | 24,439 | +0.24(+0.93%) |
Apr 23, 2012 | 26.19 | 26.29 | 26.12 | 26.29 | 49,979 | -0.26(-0.97%) |
Apr 20, 2012 | 26.62 | 26.64 | 26.50 | 26.55 | 20,692 | +0.19(+0.73%) |
Apr 19, 2012 | 26.45 | 26.57 | 26.27 | 26.35 | 19,297 | -0.07(-0.27%) |
Apr 18, 2012 | 26.45 | 26.52 | 26.38 | 26.42 | 34,071 | -0.18(-0.69%) |
Apr 17, 2012 | 26.57 | 26.67 | 26.48 | 26.61 | 23,083 | +0.24(+0.93%) |
Apr 16, 2012 | 26.46 | 26.47 | 26.22 | 26.36 | 23,773 | +0.10(+0.37%) |
Apr 13, 2012 | 26.52 | 26.52 | 26.26 | 26.27 | 45,441 | -0.36(-1.37%) |
Apr 12, 2012 | 26.40 | 26.68 | 26.40 | 26.63 | 32,475 | +0.41(+1.58%) |
Apr 11, 2012 | 26.16 | 26.30 | 26.16 | 26.22 | 30,417 | +0.29(+1.13%) |
Apr 10, 2012 | 26.35 | 26.38 | 25.87 | 25.93 | 37,959 | -0.48(-1.82%) |
Apr 09, 2012 | 26.40 | 26.42 | 26.23 | 26.41 | 20,201 | -0.13(-0.48%) |
Apr 05, 2012 | 26.46 | 26.65 | 26.46 | 26.53 | 21,353 | +0.00(+0.00%) |
Apr 04, 2012 | 26.72 | 26.72 | 26.49 | 26.53 | 37,674 | -0.41(-1.54%) |
Apr 03, 2012 | 27.14 | 27.15 | 26.86 | 26.95 | 11,896 | -0.22(-0.81%) |
Apr 02, 2012 | 26.95 | 27.20 | 26.85 | 27.17 | 38,030 | -0.09(-0.31%) |
Mar 30, 2012 | 27.26 | 27.28 | 27.10 | 27.25 | 24,575 | +0.26(+0.95%) |
Mar 29, 2012 | 26.95 | 27.00 | 26.77 | 27.00 | 17,042 | -0.11(-0.40%) |
Mar 28, 2012 | 27.35 | 27.35 | 26.95 | 27.11 | 11,500 | -0.19(-0.71%) |
Mar 27, 2012 | 27.41 | 27.43 | 27.29 | 27.30 | 27,053 | -0.18(-0.66%) |
Mar 26, 2012 | 27.43 | 27.49 | 27.33 | 27.48 | 81,916 | +0.33(+1.21%) |
Mar 23, 2012 | 26.95 | 27.19 | 26.87 | 27.15 | 39,529 | +0.21(+0.77%) |
Mar 22, 2012 | 26.96 | 27.03 | 26.85 | 26.95 | 47,975 | -0.24(-0.89%) |
Mar 21, 2012 | 27.28 | 27.31 | 27.08 | 27.19 | 41,253 | -0.06(-0.22%) |
Mar 20, 2012 | 27.13 | 27.30 | 27.08 | 27.25 | 40,639 | -0.22(-0.80%) |
Mar 19, 2012 | 27.39 | 27.58 | 27.36 | 27.47 | 33,145 | +0.07(+0.27%) |
Mar 16, 2012 | 27.45 | 27.45 | 27.34 | 27.40 | 67,972 | +0.02(+0.09%) |
Mar 15, 2012 | 27.26 | 27.37 | 27.14 | 27.37 | 21,435 | +0.32(+1.16%) |
Mar 14, 2012 | 27.35 | 27.35 | 27.01 | 27.06 | 25,871 | -0.32(-1.15%) |
Mar 13, 2012 | 27.08 | 27.37 | 27.01 | 27.37 | 33,565 | +0.45(+1.67%) |
Mar 12, 2012 | 26.92 | 26.98 | 26.84 | 26.92 | 25,886 | -0.07(-0.27%) |
Mar 09, 2012 | 27.00 | 27.12 | 26.90 | 27.00 | 27,115 | +0.01(+0.04%) |
Mar 08, 2012 | 26.98 | 27.03 | 26.78 | 26.98 | 16,552 | +0.24(+0.91%) |
Mar 07, 2012 | 26.55 | 26.78 | 26.54 | 26.74 | 26,760 | +0.22(+0.83%) |
Mar 06, 2012 | 26.75 | 26.77 | 26.39 | 26.52 | 45,893 | -0.63(-2.33%) |
Mar 05, 2012 | 27.19 | 27.28 | 27.04 | 27.16 | 39,697 | -0.12(-0.44%) |
Mar 02, 2012 | 27.35 | 27.37 | 27.20 | 27.28 | 17,673 | -0.17(-0.62%) |