Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 25.46 | 25.51 | 25.27 | 25.43 | 11,384 | -0.00(-0.02%) |
May 30, 2012 | 25.48 | 25.52 | 25.40 | 25.44 | 21,548 | -0.13(-0.50%) |
May 29, 2012 | 25.64 | 25.64 | 25.51 | 25.57 | 35,325 | +0.11(+0.43%) |
May 25, 2012 | 25.55 | 25.58 | 25.44 | 25.46 | 37,570 | -0.04(-0.14%) |
May 24, 2012 | 25.44 | 25.51 | 25.34 | 25.49 | 24,423 | +0.12(+0.47%) |
May 23, 2012 | 25.24 | 25.37 | 25.09 | 25.37 | 79,627 | +0.08(+0.32%) |
May 22, 2012 | 25.28 | 25.43 | 25.26 | 25.29 | 57,117 | +0.04(+0.17%) |
May 21, 2012 | 25.06 | 25.25 | 25.03 | 25.25 | 27,132 | +0.24(+0.95%) |
May 18, 2012 | 25.27 | 25.27 | 24.98 | 25.01 | 56,704 | -0.20(-0.79%) |
May 17, 2012 | 25.48 | 25.49 | 25.18 | 25.21 | 35,908 | -0.39(-1.52%) |
May 16, 2012 | 25.65 | 25.65 | 25.53 | 25.60 | 11,070 | +0.05(+0.21%) |
May 15, 2012 | 25.55 | 25.66 | 25.49 | 25.55 | 826,075 | -0.02(-0.07%) |
May 14, 2012 | 25.65 | 25.65 | 25.46 | 25.57 | 167,348 | -0.23(-0.88%) |
May 11, 2012 | 25.80 | 25.88 | 25.77 | 25.79 | 143,019 | +0.02(+0.07%) |
May 10, 2012 | 25.78 | 25.83 | 25.70 | 25.77 | 437,961 | +0.12(+0.46%) |
May 09, 2012 | 25.52 | 25.72 | 25.50 | 25.66 | 80,660 | -0.11(-0.43%) |
May 08, 2012 | 25.67 | 25.77 | 25.55 | 25.77 | 17,710 | -0.04(-0.17%) |
May 07, 2012 | 25.78 | 25.85 | 25.70 | 25.81 | 239,269 | +0.03(+0.11%) |
May 04, 2012 | 25.91 | 25.93 | 25.77 | 25.78 | 25,554 | -0.29(-1.12%) |
May 03, 2012 | 26.17 | 26.18 | 25.99 | 26.07 | 10,302 | -0.09(-0.35%) |
May 02, 2012 | 26.19 | 26.19 | 26.02 | 26.17 | 25,261 | +0.00(+0.00%) |
May 01, 2012 | 26.21 | 26.27 | 26.07 | 26.17 | 66,672 | +0.16(+0.63%) |
Apr 30, 2012 | 26.36 | 26.36 | 26.00 | 26.00 | 17,556 | -0.10(-0.38%) |
Apr 27, 2012 | 26.07 | 26.11 | 26.02 | 26.10 | 6,545 | +0.06(+0.22%) |
Apr 26, 2012 | 25.89 | 26.04 | 25.83 | 26.04 | 4,802 | +0.22(+0.87%) |
Apr 25, 2012 | 25.71 | 25.82 | 25.71 | 25.82 | 6,281 | +0.24(+0.96%) |
Apr 24, 2012 | 25.95 | 25.95 | 25.57 | 25.57 | 17,573 | +0.03(+0.10%) |
Apr 23, 2012 | 25.74 | 25.74 | 25.42 | 25.55 | 51,415 | -0.19(-0.74%) |
Apr 20, 2012 | 25.73 | 25.81 | 25.67 | 25.74 | 12,536 | +0.24(+0.93%) |
Apr 19, 2012 | 25.03 | 25.66 | 25.03 | 25.50 | 8,937 | -0.21(-0.81%) |
Apr 18, 2012 | 25.64 | 25.72 | 25.64 | 25.71 | 22,842 | -0.02(-0.08%) |
Apr 17, 2012 | 25.52 | 25.73 | 25.52 | 25.73 | 1,746 | +0.34(+1.34%) |
Apr 16, 2012 | 25.53 | 25.53 | 25.36 | 25.39 | 182,480 | +0.02(+0.07%) |
Apr 13, 2012 | 25.43 | 25.48 | 25.37 | 25.37 | 10,494 | -0.13(-0.50%) |
Apr 12, 2012 | 25.36 | 25.50 | 25.32 | 25.50 | 6,554 | +0.18(+0.72%) |
Apr 11, 2012 | 25.34 | 25.35 | 25.18 | 25.32 | 8,563 | +0.14(+0.57%) |
Apr 10, 2012 | 25.42 | 25.42 | 25.12 | 25.18 | 7,431 | -0.31(-1.20%) |
Apr 09, 2012 | 25.33 | 25.53 | 25.29 | 25.48 | 22,402 | -0.18(-0.71%) |
Apr 05, 2012 | 25.97 | 25.97 | 25.64 | 25.66 | 9,143 | -0.02(-0.07%) |
Apr 04, 2012 | 25.62 | 25.70 | 25.62 | 25.68 | 3,969 | +0.00(+0.00%) |
Apr 03, 2012 | 25.68 | 25.68 | 25.68 | 25.68 | 219 | -0.13(-0.49%) |
Apr 02, 2012 | 25.72 | 25.87 | 25.72 | 25.81 | 6,337 | +0.14(+0.56%) |
Mar 30, 2012 | 25.66 | 25.72 | 25.66 | 25.67 | 14,476 | +0.16(+0.65%) |
Mar 29, 2012 | 25.49 | 25.50 | 25.48 | 25.50 | 852 | -0.08(-0.31%) |
Mar 28, 2012 | 25.65 | 25.65 | 25.50 | 25.58 | 9,516 | -0.09(-0.36%) |
Mar 27, 2012 | 25.77 | 25.77 | 25.67 | 25.67 | 12,345 | +0.01(+0.04%) |
Mar 26, 2012 | 25.67 | 25.70 | 25.65 | 25.67 | 2,515 | +0.25(+0.97%) |
Mar 23, 2012 | 25.60 | 25.60 | 25.36 | 25.42 | 4,660 | -0.11(-0.43%) |
Mar 22, 2012 | 25.54 | 25.55 | 25.50 | 25.53 | 9,504 | -0.09(-0.35%) |
Mar 21, 2012 | 25.74 | 25.74 | 25.58 | 25.62 | 15,619 | +0.01(+0.04%) |
Mar 20, 2012 | 25.56 | 25.67 | 25.55 | 25.61 | 16,615 | -0.05(-0.18%) |
Mar 19, 2012 | 25.81 | 25.81 | 25.55 | 25.66 | 17,470 | +0.07(+0.28%) |
Mar 16, 2012 | 25.58 | 25.58 | 25.58 | 25.58 | 170 | +0.01(+0.04%) |
Mar 15, 2012 | 25.53 | 25.60 | 25.49 | 25.57 | 48,219 | +0.03(+0.11%) |
Mar 14, 2012 | 25.87 | 25.87 | 25.55 | 25.55 | 4,574 | +0.05(+0.18%) |
Mar 13, 2012 | 25.87 | 25.87 | 25.50 | 25.50 | 9,142 | -0.01(-0.04%) |
Mar 12, 2012 | 25.44 | 25.51 | 25.40 | 25.51 | 5,089 | +0.14(+0.54%) |
Mar 09, 2012 | 25.29 | 25.39 | 25.26 | 25.37 | 6,935 | +0.06(+0.25%) |
Mar 08, 2012 | 25.46 | 25.46 | 25.21 | 25.31 | 11,186 | +0.17(+0.69%) |
Mar 07, 2012 | 25.21 | 25.21 | 24.97 | 25.14 | 8,472 | +0.11(+0.43%) |
Mar 06, 2012 | 25.16 | 25.16 | 24.96 | 25.03 | 20,671 | -0.21(-0.82%) |
Mar 05, 2012 | 25.29 | 25.29 | 24.79 | 25.24 | 3,300 | +0.11(+0.44%) |
Mar 02, 2012 | 25.67 | 25.91 | 25.10 | 25.13 | 28,872 | -0.05(-0.22%) |