Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 24.99 | 24.99 | 24.98 | 24.98 | 2,165 | -0.03(-0.12%) |
May 30, 2012 | 25.00 | 25.02 | 25.00 | 25.01 | 4,602 | +0.04(+0.16%) |
May 29, 2012 | 25.02 | 25.02 | 24.94 | 24.97 | 18,085 | -0.01(-0.04%) |
May 28, 2012 | 25.07 | 25.07 | 24.98 | 24.98 | 3,150 | -0.08(-0.32%) |
May 25, 2012 | 25.00 | 25.06 | 24.98 | 25.06 | 8,496 | +0.04(+0.16%) |
May 24, 2012 | 25.00 | 25.02 | 25.00 | 25.02 | 16,927 | +0.02(+0.08%) |
May 23, 2012 | 25.00 | 25.00 | 25.00 | 25.00 | 500 | +0.09(+0.36%) |
May 22, 2012 | 24.96 | 24.96 | 24.91 | 24.91 | 2,910 | +0.05(+0.20%) |
May 18, 2012 | 24.86 | 24.86 | 24.86 | 0 | -0.12(-0.48%) | |
May 17, 2012 | 24.90 | 24.98 | 24.90 | 24.98 | 3,875 | +0.05(+0.20%) |
May 16, 2012 | 24.93 | 24.93 | 24.93 | 24.93 | 518 | -0.01(-0.04%) |
May 15, 2012 | 24.94 | 24.94 | 24.94 | 218 | +0.00(+0.00%) | |
May 14, 2012 | 24.94 | 24.94 | 24.94 | 24.94 | 311 | -0.01(-0.04%) |
May 11, 2012 | 24.89 | 24.95 | 24.87 | 24.95 | 2,534 | +0.03(+0.12%) |
May 10, 2012 | 24.96 | 24.96 | 24.92 | 24.92 | 2,276 | -0.04(-0.16%) |
May 09, 2012 | 24.96 | 24.98 | 24.96 | 24.96 | 4,510 | -0.02(-0.08%) |
May 08, 2012 | 24.98 | 24.98 | 24.98 | 24.98 | 0 | +0.00(+0.00%) |
May 07, 2012 | 25.01 | 25.01 | 24.94 | 24.98 | 3,577 | +0.06(+0.24%) |
May 04, 2012 | 24.92 | 24.92 | 24.92 | 24.92 | 1,686 | +0.00(+0.00%) |
May 03, 2012 | 24.91 | 24.92 | 24.91 | 24.92 | 3,017 | +0.06(+0.24%) |
May 02, 2012 | 24.93 | 24.93 | 24.86 | 24.86 | 2,390 | +0.01(+0.04%) |
May 01, 2012 | 24.90 | 24.90 | 24.85 | 24.85 | 2,195 | +0.01(+0.04%) |
Apr 30, 2012 | 24.84 | 24.84 | 24.84 | 24.84 | 1,000 | -0.02(-0.08%) |
Apr 27, 2012 | 24.86 | 24.87 | 24.86 | 24.86 | 2,350 | +0.00(+0.00%) |
Apr 26, 2012 | 24.81 | 24.86 | 24.81 | 24.86 | 21,504 | +0.05(+0.20%) |
Apr 25, 2012 | 24.86 | 24.87 | 24.81 | 24.81 | 11,220 | -0.08(-0.32%) |
Apr 24, 2012 | 24.91 | 24.91 | 24.84 | 24.89 | 2,765 | -0.03(-0.12%) |
Apr 23, 2012 | 24.93 | 24.93 | 24.92 | 24.92 | 3,820 | -0.01(-0.04%) |
Apr 20, 2012 | 24.93 | 24.93 | 24.93 | 24.93 | 1,009 | +0.00(+0.00%) |
Apr 19, 2012 | 24.93 | 24.93 | 24.93 | 24.93 | 256 | +0.01(+0.04%) |
Apr 18, 2012 | 24.91 | 24.92 | 24.90 | 24.92 | 23,406 | +0.02(+0.08%) |
Apr 17, 2012 | 24.93 | 24.93 | 24.90 | 24.90 | 9,878 | -0.08(-0.32%) |
Apr 16, 2012 | 24.98 | 24.98 | 24.98 | 24.98 | 200 | -0.03(-0.12%) |
Apr 13, 2012 | 24.99 | 25.01 | 24.95 | 25.01 | 6,200 | +0.03(+0.12%) |
Apr 12, 2012 | 24.98 | 24.98 | 24.97 | 24.98 | 6,122 | +0.00(+0.00%) |
Apr 11, 2012 | 25.00 | 25.01 | 24.98 | 24.98 | 23,825 | +0.03(+0.12%) |
Apr 10, 2012 | 24.95 | 25.03 | 24.95 | 24.95 | 2,490 | +0.00(+0.00%) |
Apr 09, 2012 | 24.99 | 24.99 | 24.95 | 24.95 | 9,781 | -0.01(-0.04%) |
Apr 05, 2012 | 24.95 | 24.98 | 24.93 | 24.96 | 4,889 | +0.01(+0.04%) |
Apr 04, 2012 | 25.03 | 25.03 | 24.95 | 24.95 | 22,223 | -0.08(-0.32%) |
Apr 03, 2012 | 25.02 | 25.03 | 25.02 | 25.03 | 7,192 | +0.01(+0.04%) |
Apr 02, 2012 | 25.03 | 25.03 | 25.02 | 25.02 | 3,964 | +0.06(+0.24%) |
Mar 30, 2012 | 24.96 | 24.96 | 24.96 | 24.96 | 0 | +0.00(+0.00%) |
Mar 29, 2012 | 25.01 | 25.01 | 24.96 | 24.96 | 700 | -0.05(-0.20%) |
Mar 28, 2012 | 25.00 | 25.01 | 24.95 | 25.01 | 5,394 | -0.05(-0.20%) |
Mar 27, 2012 | 25.04 | 25.06 | 25.04 | 25.06 | 7,142 | +0.05(+0.20%) |
Mar 26, 2012 | 25.02 | 25.02 | 25.00 | 25.01 | 1,555 | +0.05(+0.20%) |
Mar 23, 2012 | 24.99 | 24.99 | 24.96 | 24.96 | 15,183 | -0.03(-0.12%) |
Mar 22, 2012 | 25.00 | 25.00 | 24.99 | 24.99 | 1,909 | +0.07(+0.28%) |
Mar 21, 2012 | 24.98 | 24.98 | 24.92 | 24.92 | 2,509 | -0.02(-0.08%) |
Mar 20, 2012 | 24.96 | 24.96 | 24.94 | 24.94 | 1,020 | +0.06(+0.24%) |
Mar 19, 2012 | 24.95 | 24.96 | 24.88 | 24.88 | 1,320 | -0.07(-0.28%) |
Mar 16, 2012 | 24.93 | 24.95 | 24.93 | 24.95 | 1,195 | -0.03(-0.12%) |
Mar 15, 2012 | 24.98 | 24.98 | 24.98 | 24.98 | 2,090 | -0.03(-0.12%) |
Mar 14, 2012 | 25.00 | 25.01 | 25.00 | 25.01 | 4,170 | -0.01(-0.04%) |
Mar 13, 2012 | 25.06 | 25.06 | 25.02 | 25.02 | 2,550 | +0.02(+0.08%) |
Mar 12, 2012 | 25.03 | 25.03 | 25.00 | 25.00 | 4,510 | -0.02(-0.08%) |
Mar 09, 2012 | 25.03 | 25.03 | 25.01 | 25.02 | 1,428 | +0.04(+0.16%) |
Mar 08, 2012 | 25.04 | 25.04 | 24.98 | 24.98 | 13,443 | -0.06(-0.24%) |
Mar 07, 2012 | 25.05 | 25.05 | 25.04 | 25.04 | 4,950 | -0.02(-0.08%) |
Mar 06, 2012 | 25.04 | 25.06 | 25.04 | 25.06 | 1,410 | +0.01(+0.04%) |
Mar 05, 2012 | 25.06 | 25.06 | 25.05 | 25.05 | 3,498 | +0.00(+0.00%) |
Mar 02, 2012 | 25.04 | 25.05 | 25.04 | 25.05 | 4,980 | +0.01(+0.04%) |