Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.26 | 23.28 | 23.23 | 23.25 | 2,480 | +0.02(+0.09%) |
May 30, 2012 | 23.12 | 23.24 | 23.12 | 23.23 | 4,411 | +0.01(+0.04%) |
May 29, 2012 | 23.37 | 23.37 | 23.22 | 23.22 | 336 | +0.08(+0.35%) |
May 25, 2012 | 23.21 | 23.22 | 23.14 | 23.14 | 5,359 | -0.04(-0.15%) |
May 24, 2012 | 23.22 | 23.22 | 23.18 | 23.18 | 542 | -0.02(-0.07%) |
May 23, 2012 | 23.20 | 23.20 | 23.18 | 23.20 | 1,198 | +0.01(+0.04%) |
May 22, 2012 | 23.19 | 23.19 | 23.19 | 23.19 | 168 | -0.03(-0.15%) |
May 21, 2012 | 23.22 | 23.22 | 23.22 | 23.22 | 280 | -0.01(-0.04%) |
May 18, 2012 | 23.38 | 23.38 | 23.13 | 23.23 | 4,171 | +0.00(+0.01%) |
May 17, 2012 | 23.21 | 23.29 | 23.19 | 23.23 | 2,974 | +0.09(+0.41%) |
May 16, 2012 | 23.13 | 23.14 | 23.13 | 23.14 | 4,069 | -0.03(-0.14%) |
May 15, 2012 | 23.22 | 23.22 | 23.17 | 23.17 | 673 | -0.00(-0.01%) |
May 14, 2012 | 23.22 | 23.23 | 23.17 | 23.17 | 5,161 | -0.05(-0.24%) |
May 11, 2012 | 23.25 | 23.25 | 23.22 | 23.23 | 2,458 | +0.01(+0.02%) |
May 10, 2012 | 23.20 | 23.24 | 23.20 | 23.22 | 8,530 | -0.00(-0.01%) |
May 09, 2012 | 23.13 | 23.24 | 23.13 | 23.22 | 4,439 | -0.00(-0.01%) |
May 08, 2012 | 23.26 | 23.26 | 23.22 | 23.22 | 4,025 | -0.05(-0.22%) |
May 07, 2012 | 23.30 | 23.30 | 23.23 | 23.27 | 2,597 | -0.05(-0.20%) |
May 04, 2012 | 23.25 | 23.32 | 23.25 | 23.32 | 6,620 | -0.00(-0.02%) |
May 03, 2012 | 23.37 | 23.38 | 23.33 | 23.33 | 13,510 | -0.07(-0.29%) |
May 02, 2012 | 23.39 | 23.39 | 23.33 | 23.39 | 97,088 | +0.03(+0.15%) |
May 01, 2012 | 23.39 | 23.42 | 23.35 | 23.36 | 10,816 | -0.04(-0.19%) |
Apr 30, 2012 | 23.88 | 24.02 | 23.33 | 23.40 | 14,856 | +0.00(+0.01%) |
Apr 27, 2012 | 23.41 | 23.42 | 23.37 | 23.40 | 7,141 | +0.04(+0.17%) |
Apr 26, 2012 | 23.31 | 23.39 | 23.31 | 23.36 | 2,696 | +0.04(+0.19%) |
Apr 25, 2012 | 23.35 | 23.36 | 23.31 | 23.31 | 1,331 | -0.02(-0.07%) |
Apr 24, 2012 | 23.33 | 23.33 | 23.28 | 23.33 | 28,008 | +0.03(+0.12%) |
Apr 23, 2012 | 23.24 | 23.30 | 23.24 | 23.30 | 5,196 | -0.01(-0.05%) |
Apr 20, 2012 | 23.33 | 23.34 | 23.31 | 23.31 | 6,560 | +0.01(+0.04%) |
Apr 19, 2012 | 23.34 | 23.34 | 23.30 | 23.30 | 523 | -0.01(-0.04%) |
Apr 18, 2012 | 23.20 | 23.33 | 23.20 | 23.31 | 1,936 | +0.00(+0.00%) |
Apr 17, 2012 | 23.33 | 23.34 | 23.30 | 23.31 | 17,121 | -0.01(-0.05%) |
Apr 16, 2012 | 23.30 | 23.33 | 23.28 | 23.32 | 1,571 | +0.02(+0.08%) |
Apr 13, 2012 | 23.29 | 23.32 | 23.29 | 23.30 | 8,957 | -0.01(-0.05%) |
Apr 12, 2012 | 23.28 | 23.32 | 23.27 | 23.32 | 12,815 | +0.03(+0.15%) |
Apr 11, 2012 | 23.30 | 23.30 | 23.25 | 23.28 | 3,566 | +0.02(+0.09%) |
Apr 10, 2012 | 23.26 | 23.26 | 23.25 | 23.26 | 14,577 | +0.03(+0.11%) |
Apr 05, 2012 | 23.22 | 23.24 | 23.24 | 23.24 | 37,717 | +0.04(+0.17%) |
Apr 04, 2012 | 23.03 | 23.22 | 23.03 | 23.20 | 1,683 | -0.05(-0.23%) |
Apr 03, 2012 | 23.38 | 23.38 | 23.25 | 23.25 | 18,687 | -0.08(-0.34%) |
Apr 02, 2012 | 23.37 | 23.37 | 23.33 | 23.33 | 5,247 | +0.01(+0.05%) |
Mar 30, 2012 | 23.37 | 23.37 | 23.32 | 23.32 | 1,507 | +0.01(+0.04%) |
Mar 29, 2012 | 23.07 | 23.34 | 23.07 | 23.31 | 3,730 | -0.06(-0.27%) |
Mar 27, 2012 | 23.41 | 23.37 | 23.37 | 23.37 | 1,683 | +0.03(+0.14%) |
Mar 26, 2012 | 23.27 | 23.38 | 23.27 | 23.34 | 868 | +0.00(+0.00%) |
Mar 23, 2012 | 23.34 | 23.34 | 23.34 | 23.34 | 1,360 | +0.06(+0.27%) |
Mar 22, 2012 | 23.26 | 23.28 | 23.26 | 23.28 | 691 | -0.03(-0.11%) |
Mar 21, 2012 | 23.26 | 23.30 | 23.26 | 23.30 | 1,369 | +0.03(+0.11%) |
Mar 20, 2012 | 23.29 | 23.29 | 23.24 | 23.28 | 4,377 | -0.04(-0.19%) |
Mar 19, 2012 | 23.13 | 23.32 | 23.13 | 23.32 | 526 | +0.01(+0.04%) |
Mar 16, 2012 | 23.29 | 23.31 | 23.26 | 23.31 | 5,357 | +0.02(+0.08%) |
Mar 15, 2012 | 23.25 | 23.30 | 23.25 | 23.30 | 785 | +0.04(+0.15%) |
Mar 14, 2012 | 23.30 | 23.30 | 23.22 | 23.26 | 4,770 | -0.10(-0.42%) |
Mar 13, 2012 | 23.31 | 23.36 | 23.31 | 23.36 | 8,275 | +0.00(+0.01%) |
Mar 12, 2012 | 23.38 | 23.38 | 23.35 | 23.36 | 1,798 | -0.02(-0.08%) |
Mar 09, 2012 | 23.36 | 23.38 | 23.35 | 23.38 | 2,425 | +0.01(+0.04%) |
Mar 08, 2012 | 23.56 | 23.56 | 23.34 | 23.37 | 2,498 | +0.03(+0.12%) |
Mar 07, 2012 | 23.33 | 23.34 | 23.32 | 23.34 | 2,563 | +0.02(+0.07%) |
Mar 06, 2012 | 23.33 | 23.33 | 23.31 | 23.32 | 7,185 | -0.04(-0.17%) |
Mar 05, 2012 | 23.36 | 23.40 | 23.36 | 23.36 | 81,089 | -0.04(-0.17%) |
Mar 02, 2012 | 23.42 | 23.42 | 23.35 | 23.40 | 21,882 | +0.03(+0.11%) |