Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 24.76 | 24.92 | 24.63 | 24.73 | 296,154 | +0.05(+0.21%) |
May 30, 2012 | 24.70 | 24.90 | 24.64 | 24.68 | 228,504 | -0.15(-0.59%) |
May 29, 2012 | 24.77 | 24.84 | 24.58 | 24.83 | 245,129 | +0.25(+1.03%) |
May 25, 2012 | 24.52 | 24.61 | 24.52 | 24.58 | 164,073 | +0.06(+0.26%) |
May 24, 2012 | 24.35 | 24.51 | 24.23 | 24.51 | 261,527 | +0.25(+1.04%) |
May 23, 2012 | 24.39 | 24.49 | 24.09 | 24.26 | 311,104 | -0.27(-1.08%) |
May 22, 2012 | 24.56 | 24.58 | 24.42 | 24.52 | 257,856 | +0.03(+0.13%) |
May 21, 2012 | 24.48 | 24.51 | 24.28 | 24.49 | 274,181 | +0.08(+0.34%) |
May 18, 2012 | 24.66 | 24.78 | 24.35 | 24.41 | 306,025 | -0.27(-1.10%) |
May 17, 2012 | 25.06 | 25.09 | 24.63 | 24.68 | 249,975 | -0.32(-1.27%) |
May 16, 2012 | 25.01 | 25.12 | 24.94 | 25.00 | 149,705 | +0.06(+0.25%) |
May 15, 2012 | 25.08 | 25.13 | 24.82 | 24.94 | 150,295 | -0.13(-0.53%) |
May 14, 2012 | 25.05 | 25.27 | 24.92 | 25.07 | 243,273 | -0.13(-0.53%) |
May 11, 2012 | 25.19 | 25.38 | 25.13 | 25.20 | 288,100 | -0.03(-0.10%) |
May 10, 2012 | 25.16 | 25.31 | 25.00 | 25.23 | 326,439 | +0.23(+0.93%) |
May 09, 2012 | 24.93 | 25.10 | 24.83 | 25.00 | 214,470 | -0.08(-0.32%) |
May 08, 2012 | 24.92 | 25.09 | 24.85 | 25.08 | 368,588 | +0.11(+0.45%) |
May 07, 2012 | 25.03 | 25.10 | 24.93 | 24.96 | 337,449 | -0.07(-0.28%) |
May 04, 2012 | 25.23 | 25.29 | 25.02 | 25.03 | 495,538 | -0.29(-1.16%) |
May 03, 2012 | 25.40 | 25.49 | 25.21 | 25.33 | 416,845 | -0.14(-0.54%) |
May 02, 2012 | 25.65 | 25.70 | 25.31 | 25.47 | 276,562 | -0.30(-1.17%) |
May 01, 2012 | 25.83 | 26.07 | 25.68 | 25.77 | 265,716 | -0.04(-0.15%) |
Apr 30, 2012 | 25.88 | 25.90 | 25.72 | 25.80 | 277,790 | -0.06(-0.22%) |
Apr 27, 2012 | 25.77 | 25.90 | 25.67 | 25.86 | 212,895 | +0.11(+0.41%) |
Apr 26, 2012 | 25.68 | 25.85 | 25.64 | 25.75 | 325,835 | +0.04(+0.17%) |
Apr 25, 2012 | 25.78 | 25.83 | 25.53 | 25.71 | 407,600 | +0.11(+0.42%) |
Apr 24, 2012 | 25.19 | 25.60 | 25.19 | 25.60 | 370,669 | +0.34(+1.34%) |
Apr 23, 2012 | 25.18 | 25.31 | 25.10 | 25.27 | 294,786 | -0.15(-0.59%) |
Apr 20, 2012 | 25.33 | 25.44 | 25.13 | 25.42 | 614,419 | +0.32(+1.27%) |
Apr 19, 2012 | 25.23 | 25.28 | 25.04 | 25.10 | 618,748 | -0.14(-0.55%) |
Apr 18, 2012 | 25.38 | 25.38 | 25.12 | 25.23 | 364,072 | -0.24(-0.96%) |
Apr 17, 2012 | 25.42 | 25.58 | 25.24 | 25.48 | 201,385 | +0.22(+0.87%) |
Apr 16, 2012 | 25.04 | 25.35 | 25.01 | 25.26 | 152,582 | +0.26(+1.05%) |
Apr 13, 2012 | 25.09 | 25.25 | 24.98 | 25.00 | 300,066 | -0.12(-0.47%) |
Apr 12, 2012 | 25.08 | 25.23 | 24.98 | 25.11 | 242,990 | +0.03(+0.12%) |
Apr 11, 2012 | 25.18 | 25.21 | 24.96 | 25.08 | 321,635 | +0.01(+0.03%) |
Apr 10, 2012 | 25.33 | 25.43 | 25.06 | 25.08 | 717,877 | -0.34(-1.35%) |
Apr 09, 2012 | 25.33 | 25.48 | 25.32 | 25.42 | 320,464 | -0.17(-0.66%) |
Apr 05, 2012 | 25.77 | 25.88 | 25.52 | 25.59 | 290,792 | -0.36(-1.40%) |
Apr 04, 2012 | 25.95 | 26.03 | 25.83 | 25.95 | 398,533 | -0.14(-0.55%) |
Apr 03, 2012 | 26.17 | 26.19 | 25.95 | 26.10 | 138,285 | -0.08(-0.31%) |
Apr 02, 2012 | 25.96 | 26.18 | 25.75 | 26.18 | 241,935 | +0.20(+0.77%) |
Mar 30, 2012 | 26.11 | 26.11 | 25.93 | 25.98 | 305,247 | +0.00(+0.00%) |
Mar 29, 2012 | 25.78 | 26.02 | 25.70 | 25.98 | 196,311 | +0.11(+0.44%) |
Mar 28, 2012 | 26.04 | 26.09 | 25.73 | 25.87 | 149,202 | -0.11(-0.43%) |
Mar 27, 2012 | 25.98 | 26.09 | 25.92 | 25.98 | 192,622 | +0.04(+0.17%) |
Mar 26, 2012 | 25.82 | 26.02 | 25.74 | 25.93 | 264,955 | +0.34(+1.35%) |
Mar 23, 2012 | 25.65 | 25.65 | 25.52 | 25.59 | 378,232 | -0.06(-0.24%) |
Mar 22, 2012 | 25.61 | 25.73 | 25.52 | 25.65 | 210,321 | -0.06(-0.22%) |
Mar 21, 2012 | 25.88 | 25.88 | 25.63 | 25.71 | 229,113 | -0.10(-0.39%) |
Mar 20, 2012 | 25.70 | 25.89 | 25.70 | 25.81 | 190,662 | -0.01(-0.02%) |
Mar 19, 2012 | 26.03 | 26.10 | 25.76 | 25.82 | 205,703 | -0.16(-0.63%) |
Mar 16, 2012 | 25.91 | 26.10 | 25.87 | 25.98 | 519,198 | +0.07(+0.27%) |
Mar 15, 2012 | 25.93 | 26.02 | 25.72 | 25.91 | 263,575 | +0.02(+0.07%) |
Mar 14, 2012 | 26.32 | 26.34 | 25.79 | 25.89 | 283,447 | -0.39(-1.50%) |
Mar 13, 2012 | 26.42 | 26.49 | 26.14 | 26.29 | 286,542 | -0.10(-0.38%) |
Mar 12, 2012 | 26.30 | 26.50 | 26.29 | 26.39 | 314,248 | +0.14(+0.55%) |
Mar 09, 2012 | 25.93 | 26.27 | 25.84 | 26.24 | 269,709 | +0.32(+1.23%) |
Mar 08, 2012 | 26.02 | 26.02 | 25.75 | 25.92 | 207,564 | +0.07(+0.27%) |
Mar 07, 2012 | 25.97 | 25.97 | 25.58 | 25.85 | 189,766 | -0.01(-0.02%) |
Mar 06, 2012 | 25.71 | 25.87 | 25.65 | 25.86 | 310,762 | -0.04(-0.15%) |
Mar 05, 2012 | 25.87 | 25.92 | 25.65 | 25.90 | 182,241 | +0.03(+0.12%) |
Mar 02, 2012 | 26.12 | 26.17 | 25.85 | 25.87 | 302,301 | -0.20(-0.77%) |