Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.83 | 22.88 | 22.47 | 22.76 | 519,514 | +0.03(+0.12%) |
May 30, 2012 | 22.90 | 22.95 | 22.72 | 22.73 | 385,063 | -0.60(-2.58%) |
May 29, 2012 | 23.39 | 23.46 | 23.12 | 23.34 | 458,798 | +0.22(+0.95%) |
May 25, 2012 | 23.08 | 23.24 | 23.06 | 23.12 | 319,356 | -0.04(-0.15%) |
May 24, 2012 | 23.30 | 23.36 | 23.02 | 23.15 | 133,243 | -0.15(-0.64%) |
May 23, 2012 | 23.29 | 23.32 | 22.91 | 23.30 | 322,209 | -0.25(-1.05%) |
May 22, 2012 | 23.67 | 23.87 | 23.42 | 23.55 | 325,767 | -0.08(-0.33%) |
May 21, 2012 | 23.30 | 23.64 | 23.26 | 23.63 | 236,424 | +0.55(+2.39%) |
May 18, 2012 | 23.31 | 23.32 | 23.00 | 23.07 | 650,804 | -0.06(-0.28%) |
May 17, 2012 | 23.43 | 23.45 | 23.14 | 23.14 | 642,154 | -0.39(-1.66%) |
May 16, 2012 | 23.80 | 23.95 | 23.52 | 23.53 | 244,139 | -0.16(-0.69%) |
May 15, 2012 | 23.91 | 24.02 | 23.68 | 23.69 | 267,439 | -0.38(-1.56%) |
May 14, 2012 | 24.10 | 24.24 | 24.02 | 24.07 | 251,503 | -0.50(-2.05%) |
May 11, 2012 | 24.42 | 24.86 | 24.41 | 24.57 | 450,292 | -0.12(-0.49%) |
May 10, 2012 | 24.83 | 24.87 | 24.66 | 24.69 | 542,398 | +0.13(+0.52%) |
May 09, 2012 | 24.32 | 24.70 | 24.24 | 24.56 | 329,841 | -0.37(-1.48%) |
May 08, 2012 | 24.99 | 25.02 | 24.64 | 24.93 | 418,325 | -0.34(-1.35%) |
May 07, 2012 | 25.09 | 25.33 | 25.06 | 25.27 | 1,160,822 | +0.21(+0.82%) |
May 04, 2012 | 25.34 | 25.41 | 25.04 | 25.07 | 237,578 | -0.44(-1.72%) |
May 03, 2012 | 25.69 | 25.75 | 25.46 | 25.50 | 279,567 | -0.23(-0.91%) |
May 02, 2012 | 25.60 | 25.76 | 25.50 | 25.74 | 266,570 | -0.28(-1.06%) |
May 01, 2012 | 25.84 | 26.13 | 25.83 | 26.01 | 130,718 | +0.20(+0.77%) |
Apr 30, 2012 | 25.87 | 25.89 | 25.71 | 25.82 | 125,478 | -0.16(-0.63%) |
Apr 27, 2012 | 25.99 | 26.06 | 25.84 | 25.98 | 165,180 | +0.13(+0.52%) |
Apr 26, 2012 | 25.56 | 25.86 | 25.51 | 25.84 | 127,182 | +0.17(+0.66%) |
Apr 25, 2012 | 25.65 | 25.72 | 25.54 | 25.67 | 274,648 | +0.42(+1.66%) |
Apr 24, 2012 | 25.14 | 25.38 | 25.12 | 25.26 | 266,961 | +0.18(+0.73%) |
Apr 23, 2012 | 25.06 | 25.11 | 24.86 | 25.07 | 158,746 | -0.57(-2.24%) |
Apr 20, 2012 | 25.53 | 25.73 | 25.53 | 25.65 | 295,411 | +0.32(+1.26%) |
Apr 19, 2012 | 25.48 | 25.60 | 25.17 | 25.33 | 255,544 | -0.13(-0.53%) |
Apr 18, 2012 | 25.40 | 25.64 | 25.40 | 25.46 | 114,725 | -0.21(-0.80%) |
Apr 17, 2012 | 25.45 | 25.73 | 25.36 | 25.67 | 235,382 | +0.52(+2.08%) |
Apr 16, 2012 | 25.14 | 25.25 | 24.90 | 25.14 | 248,467 | +0.26(+1.05%) |
Apr 13, 2012 | 25.27 | 25.28 | 24.87 | 24.88 | 277,684 | -0.67(-2.63%) |
Apr 12, 2012 | 25.19 | 25.59 | 25.19 | 25.55 | 261,919 | +0.50(+1.98%) |
Apr 11, 2012 | 25.24 | 25.27 | 25.03 | 25.06 | 245,225 | +0.42(+1.70%) |
Apr 10, 2012 | 25.22 | 25.28 | 24.64 | 24.64 | 523,706 | -0.64(-2.52%) |
Apr 09, 2012 | 25.09 | 25.37 | 25.08 | 25.28 | 230,154 | -0.11(-0.45%) |
Apr 05, 2012 | 25.33 | 25.55 | 25.30 | 25.39 | 281,865 | -0.23(-0.91%) |
Apr 04, 2012 | 25.76 | 25.84 | 25.53 | 25.62 | 361,379 | -0.68(-2.59%) |
Apr 03, 2012 | 26.72 | 26.74 | 26.20 | 26.30 | 216,802 | -0.56(-2.08%) |
Apr 02, 2012 | 26.36 | 26.94 | 26.31 | 26.86 | 524,831 | +0.40(+1.53%) |
Mar 30, 2012 | 26.43 | 26.52 | 26.26 | 26.46 | 95,720 | +0.27(+1.03%) |
Mar 29, 2012 | 26.05 | 26.23 | 25.96 | 26.19 | 191,403 | -0.21(-0.78%) |
Mar 28, 2012 | 26.70 | 26.72 | 26.26 | 26.40 | 211,660 | -0.30(-1.11%) |
Mar 27, 2012 | 26.92 | 26.92 | 26.68 | 26.69 | 265,150 | -0.31(-1.15%) |
Mar 26, 2012 | 26.81 | 27.03 | 26.81 | 27.01 | 148,253 | +0.45(+1.71%) |
Mar 23, 2012 | 26.34 | 26.57 | 26.21 | 26.55 | 200,448 | +0.18(+0.70%) |
Mar 22, 2012 | 26.30 | 26.43 | 26.26 | 26.37 | 256,895 | -0.30(-1.14%) |
Mar 21, 2012 | 26.76 | 26.82 | 26.57 | 26.67 | 202,831 | -0.16(-0.58%) |
Mar 20, 2012 | 26.79 | 26.91 | 26.65 | 26.83 | 157,568 | -0.32(-1.17%) |
Mar 19, 2012 | 26.96 | 27.23 | 26.92 | 27.15 | 194,334 | +0.13(+0.47%) |
Mar 16, 2012 | 26.96 | 27.08 | 26.94 | 27.02 | 258,997 | +0.23(+0.87%) |
Mar 15, 2012 | 26.57 | 26.80 | 26.48 | 26.79 | 122,700 | +0.25(+0.96%) |
Mar 14, 2012 | 26.67 | 26.72 | 26.45 | 26.53 | 296,384 | -0.18(-0.69%) |
Mar 13, 2012 | 26.34 | 26.72 | 26.33 | 26.72 | 338,909 | +0.47(+1.78%) |
Mar 12, 2012 | 26.17 | 26.28 | 26.04 | 26.25 | 213,818 | +0.04(+0.16%) |
Mar 09, 2012 | 26.18 | 26.31 | 26.13 | 26.21 | 140,398 | -0.18(-0.70%) |
Mar 08, 2012 | 26.18 | 26.50 | 26.09 | 26.39 | 478,912 | +0.65(+2.53%) |
Mar 07, 2012 | 25.59 | 25.77 | 25.52 | 25.74 | 1,361,621 | +0.36(+1.42%) |
Mar 06, 2012 | 25.69 | 25.72 | 25.35 | 25.38 | 534,657 | -1.06(-3.99%) |
Mar 05, 2012 | 26.49 | 26.49 | 26.31 | 26.43 | 539,569 | -0.11(-0.40%) |
Mar 02, 2012 | 26.64 | 26.64 | 26.45 | 26.54 | 183,202 | -0.30(-1.14%) |