Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 24.30 | 24.34 | 24.28 | 24.31 | 131,032 | -0.05(-0.20%) |
May 30, 2012 | 24.36 | 24.40 | 24.32 | 24.36 | 81,960 | -0.04(-0.16%) |
May 29, 2012 | 24.43 | 24.43 | 24.40 | 24.40 | 44,417 | -0.02(-0.08%) |
May 25, 2012 | 24.43 | 24.45 | 24.41 | 24.42 | 64,661 | +0.00(+0.00%) |
May 24, 2012 | 24.46 | 24.52 | 24.40 | 24.42 | 81,558 | -0.03(-0.12%) |
May 23, 2012 | 24.49 | 24.49 | 24.44 | 24.45 | 63,530 | -0.06(-0.24%) |
May 22, 2012 | 24.53 | 24.53 | 24.48 | 24.51 | 30,805 | +0.04(+0.16%) |
May 21, 2012 | 24.47 | 24.50 | 24.46 | 24.47 | 90,583 | +0.01(+0.04%) |
May 18, 2012 | 24.45 | 24.49 | 24.45 | 24.46 | 194,545 | -0.02(-0.08%) |
May 17, 2012 | 24.47 | 24.50 | 24.45 | 24.48 | 114,916 | +0.01(+0.04%) |
May 16, 2012 | 24.46 | 24.51 | 24.45 | 24.47 | 63,106 | -0.02(-0.08%) |
May 15, 2012 | 24.51 | 24.55 | 24.45 | 24.49 | 61,122 | -0.01(-0.04%) |
May 14, 2012 | 24.53 | 24.53 | 24.49 | 24.50 | 47,678 | -0.03(-0.12%) |
May 11, 2012 | 24.52 | 24.56 | 24.52 | 24.53 | 67,081 | -0.01(-0.04%) |
May 10, 2012 | 24.52 | 24.58 | 24.52 | 24.54 | 397,550 | +0.01(+0.04%) |
May 09, 2012 | 24.53 | 24.57 | 24.51 | 24.53 | 38,543 | -0.02(-0.08%) |
May 08, 2012 | 24.56 | 24.57 | 24.51 | 24.55 | 42,398 | +0.00(+0.00%) |
May 07, 2012 | 24.56 | 24.57 | 24.54 | 24.55 | 55,750 | +0.00(+0.00%) |
May 04, 2012 | 24.56 | 24.58 | 24.55 | 24.55 | 87,751 | -0.02(-0.08%) |
May 03, 2012 | 24.59 | 24.60 | 24.56 | 24.57 | 109,804 | -0.01(-0.04%) |
May 02, 2012 | 24.57 | 24.59 | 24.56 | 24.58 | 29,764 | +0.00(+0.00%) |
May 01, 2012 | 24.56 | 24.59 | 24.56 | 24.58 | 66,888 | +0.02(+0.08%) |
Apr 30, 2012 | 24.56 | 24.59 | 24.56 | 24.56 | 55,031 | +0.00(+0.00%) |
Apr 27, 2012 | 24.58 | 24.58 | 24.55 | 24.56 | 43,248 | +0.00(+0.00%) |
Apr 26, 2012 | 24.56 | 24.57 | 24.55 | 24.56 | 62,200 | +0.02(+0.08%) |
Apr 25, 2012 | 24.53 | 24.57 | 24.53 | 24.54 | 54,404 | -0.01(-0.04%) |
Apr 24, 2012 | 24.50 | 24.57 | 24.50 | 24.55 | 33,897 | +0.00(+0.00%) |
Apr 23, 2012 | 24.54 | 24.57 | 24.53 | 24.55 | 94,867 | -0.02(-0.08%) |
Apr 20, 2012 | 24.55 | 24.58 | 24.55 | 24.57 | 36,421 | +0.02(+0.08%) |
Apr 19, 2012 | 24.51 | 24.58 | 24.51 | 24.55 | 107,400 | +0.00(+0.00%) |
Apr 18, 2012 | 24.55 | 24.57 | 24.54 | 24.55 | 67,520 | -0.01(-0.04%) |
Apr 17, 2012 | 24.58 | 24.58 | 24.55 | 24.56 | 42,704 | +0.03(+0.12%) |
Apr 16, 2012 | 24.56 | 24.56 | 24.53 | 24.53 | 59,729 | -0.02(-0.08%) |
Apr 13, 2012 | 24.55 | 24.58 | 24.55 | 24.55 | 69,886 | +0.01(+0.04%) |
Apr 12, 2012 | 24.53 | 24.57 | 24.53 | 24.54 | 73,439 | -0.01(-0.04%) |
Apr 11, 2012 | 24.53 | 24.57 | 24.52 | 24.55 | 102,237 | +0.04(+0.16%) |
Apr 10, 2012 | 24.52 | 24.56 | 24.49 | 24.51 | 182,111 | -0.02(-0.08%) |
Apr 09, 2012 | 24.55 | 24.56 | 24.53 | 24.53 | 69,497 | +0.01(+0.04%) |
Apr 05, 2012 | 24.54 | 24.56 | 24.52 | 24.52 | 53,539 | -0.04(-0.16%) |
Apr 04, 2012 | 24.55 | 24.60 | 24.55 | 24.56 | 136,969 | +0.01(+0.04%) |
Apr 03, 2012 | 24.56 | 24.58 | 24.54 | 24.55 | 49,212 | +0.00(+0.00%) |
Apr 02, 2012 | 24.53 | 24.58 | 24.52 | 24.55 | 44,774 | +0.00(+0.00%) |
Mar 30, 2012 | 24.51 | 24.57 | 24.51 | 24.55 | 23,449 | +0.00(+0.00%) |
Mar 29, 2012 | 24.52 | 24.55 | 24.50 | 24.55 | 58,210 | +0.04(+0.16%) |
Mar 28, 2012 | 24.54 | 24.56 | 24.48 | 24.51 | 173,420 | -0.03(-0.12%) |
Mar 27, 2012 | 24.55 | 24.58 | 24.54 | 24.54 | 82,186 | +0.00(+0.00%) |
Mar 26, 2012 | 24.55 | 24.57 | 24.53 | 24.54 | 116,352 | +0.00(+0.00%) |
Mar 23, 2012 | 24.55 | 24.55 | 24.54 | 24.54 | 69,671 | +0.02(+0.08%) |
Mar 22, 2012 | 24.54 | 24.56 | 24.52 | 24.52 | 84,773 | +0.03(+0.12%) |
Mar 21, 2012 | 24.51 | 24.51 | 24.48 | 24.49 | 64,616 | +0.00(+0.00%) |
Mar 20, 2012 | 24.53 | 24.53 | 24.49 | 24.49 | 214,815 | -0.03(-0.12%) |
Mar 19, 2012 | 24.52 | 24.56 | 24.52 | 24.52 | 235,948 | +0.01(+0.04%) |
Mar 16, 2012 | 24.49 | 24.53 | 24.49 | 24.51 | 77,088 | +0.02(+0.08%) |
Mar 15, 2012 | 24.47 | 24.51 | 24.47 | 24.49 | 288,551 | +0.04(+0.16%) |
Mar 14, 2012 | 24.44 | 24.49 | 24.42 | 24.45 | 162,439 | -0.02(-0.08%) |
Mar 13, 2012 | 24.54 | 24.56 | 24.46 | 24.47 | 265,925 | -0.07(-0.28%) |
Mar 12, 2012 | 24.60 | 24.60 | 24.53 | 24.54 | 37,448 | -0.07(-0.28%) |
Mar 09, 2012 | 24.60 | 24.63 | 24.58 | 24.60 | 42,091 | +0.03(+0.12%) |
Mar 08, 2012 | 24.54 | 24.62 | 24.54 | 24.58 | 122,224 | +0.02(+0.08%) |
Mar 07, 2012 | 24.57 | 24.61 | 24.52 | 24.56 | 85,033 | +0.01(+0.04%) |
Mar 06, 2012 | 24.60 | 24.60 | 24.52 | 24.55 | 101,158 | -0.05(-0.19%) |
Mar 05, 2012 | 24.61 | 24.61 | 24.59 | 24.60 | 38,544 | -0.02(-0.08%) |
Mar 02, 2012 | 24.60 | 24.62 | 24.60 | 24.61 | 38,876 | -0.02(-0.08%) |