Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 25.50 | 25.53 | 25.50 | 25.53 | 2,498 | -0.05(-0.20%) |
May 30, 2012 | 25.58 | 25.58 | 25.58 | 25.58 | 100 | +0.01(+0.04%) |
May 29, 2012 | 25.61 | 25.63 | 25.51 | 25.57 | 8,099 | -0.01(-0.04%) |
May 28, 2012 | 25.62 | 25.62 | 25.58 | 25.58 | 494 | +0.07(+0.27%) |
May 25, 2012 | 25.51 | 25.51 | 25.51 | 25.51 | 390 | +0.00(+0.00%) |
May 24, 2012 | 25.51 | 25.51 | 25.51 | 25.51 | 604 | +0.13(+0.51%) |
May 23, 2012 | 25.38 | 25.38 | 25.35 | 25.38 | 30,440 | -0.14(-0.55%) |
May 22, 2012 | 25.58 | 25.58 | 25.50 | 25.52 | 1,504 | +0.12(+0.47%) |
May 18, 2012 | 25.40 | 25.40 | 25.40 | 0 | +0.01(+0.04%) | |
May 17, 2012 | 25.40 | 25.40 | 25.35 | 25.39 | 1,081 | -0.16(-0.63%) |
May 16, 2012 | 25.67 | 25.67 | 25.55 | 25.55 | 1,582 | -0.13(-0.51%) |
May 15, 2012 | 25.68 | 25.68 | 25.68 | 25.68 | 1,465 | -0.07(-0.27%) |
May 14, 2012 | 25.84 | 25.84 | 25.75 | 25.75 | 5,248 | -0.19(-0.73%) |
May 11, 2012 | 25.95 | 25.95 | 25.90 | 25.94 | 3,371 | +0.02(+0.08%) |
May 10, 2012 | 25.99 | 25.99 | 25.92 | 25.92 | 430 | -0.02(-0.08%) |
May 09, 2012 | 25.95 | 25.95 | 25.94 | 25.94 | 1,229 | -0.03(-0.12%) |
May 08, 2012 | 25.97 | 25.97 | 25.97 | 25.97 | 135 | -0.03(-0.12%) |
May 07, 2012 | 26.04 | 26.05 | 26.00 | 26.00 | 1,531 | +0.00(+0.00%) |
May 04, 2012 | 26.00 | 26.00 | 26.00 | 26.00 | 100 | -0.08(-0.31%) |
May 03, 2012 | 26.08 | 26.08 | 26.08 | 0 | +0.00(+0.00%) | |
May 02, 2012 | 26.08 | 26.08 | 26.08 | 91 | +0.00(+0.00%) | |
May 01, 2012 | 26.00 | 26.08 | 26.00 | 26.08 | 911 | +0.08(+0.31%) |
Apr 30, 2012 | 26.00 | 26.00 | 25.94 | 26.00 | 3,207 | +0.34(+1.33%) |
Apr 27, 2012 | 25.66 | 25.66 | 25.66 | 50 | +0.00(+0.00%) | |
Apr 26, 2012 | 25.66 | 25.66 | 25.66 | 196 | +0.00(+0.00%) | |
Apr 25, 2012 | 25.66 | 25.66 | 25.66 | 0 | +0.00(+0.00%) | |
Apr 24, 2012 | 25.66 | 25.66 | 25.66 | 0 | +0.00(+0.00%) | |
Apr 23, 2012 | 25.70 | 25.70 | 25.66 | 25.66 | 500 | -0.17(-0.66%) |
Apr 20, 2012 | 25.83 | 25.83 | 25.83 | 25.83 | 262 | +0.03(+0.12%) |
Apr 19, 2012 | 25.80 | 25.80 | 25.80 | 25.80 | 100 | +0.00(+0.00%) |
Apr 18, 2012 | 25.80 | 25.80 | 25.80 | 25.80 | 3,230 | +0.00(+0.00%) |
Apr 17, 2012 | 25.80 | 25.80 | 25.80 | 25.80 | 863 | +0.00(+0.00%) |
Apr 16, 2012 | 25.80 | 25.80 | 25.80 | 39 | +0.00(+0.00%) | |
Apr 13, 2012 | 25.75 | 25.80 | 25.75 | 25.80 | 2,200 | +0.22(+0.86%) |
Apr 12, 2012 | 25.58 | 25.58 | 25.58 | 51 | +0.00(+0.00%) | |
Apr 11, 2012 | 25.58 | 25.58 | 25.58 | 25.58 | 680 | +0.07(+0.27%) |
Apr 10, 2012 | 25.65 | 25.65 | 25.51 | 25.51 | 3,530 | -0.08(-0.31%) |
Apr 09, 2012 | 25.64 | 25.64 | 25.59 | 25.59 | 1,150 | +0.00(+0.00%) |
Apr 05, 2012 | 25.63 | 25.64 | 25.59 | 25.59 | 1,921 | -0.06(-0.23%) |
Apr 04, 2012 | 25.69 | 25.69 | 25.65 | 25.65 | 1,613 | -0.15(-0.58%) |
Apr 03, 2012 | 25.84 | 25.84 | 25.80 | 25.80 | 601 | -0.07(-0.27%) |
Apr 02, 2012 | 25.82 | 25.87 | 25.82 | 25.87 | 798 | +0.15(+0.58%) |
Mar 30, 2012 | 25.78 | 25.78 | 25.72 | 25.72 | 1,260 | -0.06(-0.23%) |
Mar 29, 2012 | 25.78 | 25.78 | 25.78 | 70 | +0.00(+0.00%) | |
Mar 28, 2012 | 25.78 | 25.78 | 25.78 | 25.78 | 800 | -0.07(-0.27%) |
Mar 27, 2012 | 25.80 | 25.85 | 25.80 | 25.85 | 978 | +0.10(+0.39%) |
Mar 26, 2012 | 25.78 | 25.78 | 25.72 | 25.75 | 1,944 | +0.06(+0.23%) |
Mar 23, 2012 | 25.69 | 25.69 | 25.69 | 25.69 | 400 | +0.01(+0.04%) |
Mar 22, 2012 | 25.68 | 25.68 | 25.68 | 25.68 | 490 | -0.06(-0.23%) |
Mar 21, 2012 | 25.75 | 25.75 | 25.74 | 25.74 | 400 | +0.04(+0.16%) |
Mar 20, 2012 | 25.75 | 25.75 | 25.70 | 25.70 | 1,200 | -0.10(-0.39%) |
Mar 19, 2012 | 25.85 | 25.85 | 25.80 | 25.80 | 2,452 | -0.08(-0.31%) |
Mar 16, 2012 | 25.90 | 25.90 | 25.82 | 25.88 | 3,200 | +0.01(+0.04%) |
Mar 15, 2012 | 25.84 | 25.93 | 25.84 | 25.87 | 2,189 | -0.08(-0.31%) |
Mar 14, 2012 | 26.04 | 26.04 | 25.95 | 25.95 | 786 | -0.04(-0.15%) |
Mar 13, 2012 | 25.98 | 25.99 | 25.98 | 25.99 | 860 | +0.17(+0.66%) |
Mar 12, 2012 | 25.89 | 25.89 | 25.82 | 25.82 | 1,708 | +0.00(+0.00%) |
Mar 09, 2012 | 25.82 | 25.82 | 25.82 | 25.82 | 294 | +0.07(+0.27%) |
Mar 08, 2012 | 25.86 | 25.86 | 25.75 | 25.75 | 718 | +0.07(+0.27%) |
Mar 07, 2012 | 25.69 | 25.71 | 25.68 | 25.68 | 1,318 | +0.02(+0.08%) |
Mar 06, 2012 | 25.80 | 25.80 | 25.66 | 25.66 | 1,417 | -0.19(-0.74%) |
Mar 05, 2012 | 25.98 | 25.98 | 25.85 | 25.85 | 3,027 | -0.05(-0.19%) |
Mar 02, 2012 | 25.86 | 25.91 | 25.86 | 25.90 | 1,580 | +0.08(+0.31%) |