Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 47.72 | 47.74 | 47.70 | 47.72 | 14,791 | -0.00(-0.00%) |
May 30, 2012 | 47.72 | 47.73 | 47.71 | 47.72 | 3,271 | +0.02(+0.05%) |
May 29, 2012 | 47.69 | 47.72 | 47.67 | 47.70 | 16,083 | +0.04(+0.07%) |
May 25, 2012 | 47.72 | 47.73 | 47.66 | 47.66 | 10,907 | -0.04(-0.07%) |
May 24, 2012 | 47.67 | 47.71 | 47.67 | 47.70 | 10,849 | -0.00(-0.01%) |
May 23, 2012 | 47.68 | 47.71 | 47.68 | 47.70 | 7,773 | +0.01(+0.02%) |
May 22, 2012 | 47.68 | 47.70 | 47.67 | 47.69 | 10,356 | -0.00(-0.01%) |
May 21, 2012 | 47.69 | 47.70 | 47.68 | 47.69 | 2,296 | +0.00(+0.01%) |
May 18, 2012 | 47.67 | 47.70 | 47.67 | 47.69 | 12,724 | -0.00(-0.00%) |
May 17, 2012 | 47.70 | 47.72 | 47.69 | 47.69 | 4,371 | -0.02(-0.04%) |
May 16, 2012 | 47.71 | 47.72 | 47.69 | 47.71 | 6,399 | -0.01(-0.02%) |
May 15, 2012 | 47.71 | 47.73 | 47.71 | 47.72 | 3,688 | +0.01(+0.02%) |
May 14, 2012 | 47.75 | 47.75 | 47.71 | 47.71 | 9,638 | -0.02(-0.05%) |
May 11, 2012 | 47.74 | 47.74 | 47.71 | 47.73 | 4,699 | +0.02(+0.04%) |
May 10, 2012 | 47.72 | 47.72 | 47.71 | 47.72 | 7,088 | +0.01(+0.01%) |
May 09, 2012 | 47.72 | 47.74 | 47.71 | 47.71 | 19,934 | -0.01(-0.02%) |
May 08, 2012 | 47.74 | 47.74 | 47.72 | 47.72 | 13,369 | +0.01(+0.02%) |
May 07, 2012 | 47.71 | 47.74 | 47.71 | 47.71 | 25,745 | -0.01(-0.02%) |
May 04, 2012 | 47.74 | 47.74 | 47.71 | 47.72 | 12,981 | -0.00(-0.00%) |
May 03, 2012 | 47.71 | 47.74 | 47.70 | 47.72 | 14,550 | +0.01(+0.02%) |
May 02, 2012 | 47.70 | 47.74 | 47.70 | 47.71 | 5,746 | +0.00(+0.00%) |
May 01, 2012 | 47.71 | 47.74 | 47.71 | 47.71 | 9,386 | -0.02(-0.03%) |
Apr 30, 2012 | 47.73 | 47.74 | 47.71 | 47.73 | 4,058 | -0.02(-0.04%) |
Apr 27, 2012 | 47.75 | 47.76 | 47.72 | 47.75 | 5,165 | +0.00(+0.00%) |
Apr 26, 2012 | 47.73 | 47.76 | 47.73 | 47.75 | 6,193 | +0.04(+0.08%) |
Apr 25, 2012 | 47.71 | 47.75 | 47.71 | 47.71 | 15,135 | -0.03(-0.07%) |
Apr 24, 2012 | 47.74 | 47.74 | 47.74 | 47.74 | 758 | -0.00(-0.00%) |
Apr 23, 2012 | 47.73 | 47.76 | 47.73 | 47.74 | 3,269 | +0.03(+0.07%) |
Apr 20, 2012 | 47.72 | 47.73 | 47.71 | 47.71 | 3,740 | -0.01(-0.02%) |
Apr 19, 2012 | 47.72 | 47.73 | 47.71 | 47.72 | 4,453 | +0.00(+0.00%) |
Apr 18, 2012 | 47.73 | 47.74 | 47.71 | 47.72 | 4,413 | +0.02(+0.04%) |
Apr 17, 2012 | 47.73 | 47.73 | 47.70 | 47.70 | 4,717 | -0.01(-0.02%) |
Apr 16, 2012 | 47.73 | 47.74 | 47.70 | 47.71 | 21,065 | -0.00(-0.01%) |
Apr 13, 2012 | 47.70 | 47.73 | 47.69 | 47.71 | 2,086 | +0.01(+0.02%) |
Apr 12, 2012 | 47.70 | 47.70 | 47.69 | 47.70 | 5,025 | -0.01(-0.02%) |
Apr 11, 2012 | 47.71 | 47.71 | 47.68 | 47.71 | 3,889 | +0.02(+0.04%) |
Apr 10, 2012 | 47.68 | 47.71 | 47.67 | 47.69 | 11,787 | +0.00(+0.01%) |
Apr 09, 2012 | 47.66 | 47.70 | 47.66 | 47.69 | 25,513 | +0.04(+0.09%) |
Apr 05, 2012 | 47.65 | 47.65 | 47.63 | 47.64 | 4,916 | +0.01(+0.02%) |
Apr 04, 2012 | 47.64 | 47.65 | 47.63 | 47.63 | 3,750 | +0.02(+0.05%) |
Apr 03, 2012 | 47.67 | 47.67 | 47.61 | 47.61 | 17,287 | -0.05(-0.10%) |
Apr 02, 2012 | 47.66 | 47.66 | 47.64 | 47.66 | 19,802 | +0.02(+0.05%) |
Mar 30, 2012 | 47.65 | 47.66 | 47.63 | 47.63 | 26,377 | -0.02(-0.04%) |
Mar 29, 2012 | 47.67 | 47.67 | 47.65 | 47.65 | 4,620 | -0.02(-0.04%) |
Mar 28, 2012 | 47.68 | 47.68 | 47.64 | 47.67 | 6,570 | -0.00(-0.01%) |
Mar 27, 2012 | 47.67 | 47.68 | 47.65 | 47.67 | 14,778 | +0.04(+0.09%) |
Mar 26, 2012 | 47.64 | 47.65 | 47.62 | 47.63 | 30,692 | -0.01(-0.03%) |
Mar 23, 2012 | 47.63 | 47.65 | 47.62 | 47.65 | 15,810 | +0.00(+0.01%) |
Mar 22, 2012 | 47.65 | 47.65 | 47.62 | 47.64 | 14,990 | +0.01(+0.02%) |
Mar 21, 2012 | 47.62 | 47.64 | 47.62 | 47.64 | 51,342 | +0.04(+0.08%) |
Mar 20, 2012 | 47.62 | 47.63 | 47.60 | 47.60 | 20,542 | -0.01(-0.02%) |
Mar 19, 2012 | 47.62 | 47.63 | 47.61 | 47.61 | 13,194 | -0.02(-0.05%) |
Mar 16, 2012 | 47.61 | 47.64 | 47.61 | 47.63 | 16,848 | +0.01(+0.01%) |
Mar 15, 2012 | 47.64 | 47.64 | 47.63 | 47.63 | 14,658 | +0.01(+0.03%) |
Mar 14, 2012 | 47.62 | 47.64 | 47.61 | 47.62 | 31,383 | -0.04(-0.08%) |
Mar 13, 2012 | 47.65 | 47.66 | 47.63 | 47.65 | 24,879 | +0.01(+0.02%) |
Mar 12, 2012 | 47.65 | 47.68 | 47.64 | 47.64 | 5,605 | -0.01(-0.02%) |
Mar 09, 2012 | 47.66 | 47.68 | 47.65 | 47.65 | 6,636 | -0.01(-0.02%) |
Mar 08, 2012 | 47.68 | 47.69 | 47.66 | 47.66 | 19,105 | -0.01(-0.03%) |
Mar 07, 2012 | 47.67 | 47.70 | 47.66 | 47.67 | 8,943 | -0.01(-0.01%) |
Mar 06, 2012 | 47.68 | 47.71 | 47.68 | 47.68 | 19,084 | +0.01(+0.02%) |
Mar 05, 2012 | 47.69 | 47.70 | 47.67 | 47.67 | 31,655 | -0.02(-0.04%) |
Mar 02, 2012 | 47.70 | 47.71 | 47.68 | 47.69 | 49,062 | +0.01(+0.02%) |