Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.80 | 27.27 | 26.45 | 26.90 | 48,381 | +0.01(+0.03%) |
May 30, 2012 | 27.10 | 27.31 | 26.64 | 26.89 | 130,486 | -0.52(-1.89%) |
May 29, 2012 | 26.42 | 28.24 | 26.35 | 27.41 | 126,289 | +1.95(+7.67%) |
May 25, 2012 | 25.64 | 25.64 | 25.13 | 25.46 | 65,172 | -0.10(-0.37%) |
May 24, 2012 | 25.92 | 25.92 | 25.14 | 25.55 | 31,808 | -0.37(-1.44%) |
May 23, 2012 | 24.79 | 26.04 | 24.79 | 25.93 | 77,362 | +0.80(+3.17%) |
May 22, 2012 | 25.80 | 26.08 | 24.91 | 25.13 | 42,940 | -0.80(-3.07%) |
May 21, 2012 | 25.23 | 26.04 | 24.96 | 25.93 | 78,566 | +0.84(+3.35%) |
May 18, 2012 | 25.51 | 25.66 | 24.59 | 25.09 | 70,213 | -0.37(-1.47%) |
May 17, 2012 | 25.44 | 25.62 | 25.20 | 25.46 | 41,079 | -0.04(-0.17%) |
May 16, 2012 | 25.60 | 26.17 | 25.46 | 25.50 | 103,039 | -0.08(-0.31%) |
May 15, 2012 | 25.41 | 25.81 | 25.40 | 25.58 | 126,261 | +0.05(+0.20%) |
May 14, 2012 | 25.30 | 25.61 | 25.21 | 25.53 | 156,254 | +0.07(+0.29%) |
May 11, 2012 | 25.25 | 25.60 | 25.19 | 25.46 | 198,227 | +0.08(+0.32%) |
May 10, 2012 | 24.60 | 25.60 | 24.50 | 25.38 | 176,624 | +0.83(+3.37%) |
May 09, 2012 | 24.28 | 25.14 | 23.62 | 24.55 | 210,950 | +1.05(+4.48%) |
May 08, 2012 | 22.65 | 23.83 | 21.94 | 23.50 | 51,550 | +0.59(+2.59%) |
May 07, 2012 | 22.43 | 23.18 | 22.15 | 22.91 | 26,611 | +0.31(+1.39%) |
May 04, 2012 | 23.05 | 23.32 | 22.34 | 22.59 | 34,591 | -0.61(-2.65%) |
May 03, 2012 | 23.46 | 23.52 | 22.95 | 23.21 | 32,622 | -0.37(-1.58%) |
May 02, 2012 | 23.43 | 23.64 | 23.10 | 23.58 | 21,796 | -0.04(-0.19%) |
May 01, 2012 | 23.77 | 24.50 | 23.53 | 23.62 | 46,537 | -0.23(-0.95%) |
Apr 30, 2012 | 24.31 | 24.31 | 23.74 | 23.85 | 40,464 | -0.45(-1.87%) |
Apr 27, 2012 | 23.98 | 24.31 | 23.63 | 24.30 | 33,423 | +0.59(+2.47%) |
Apr 26, 2012 | 23.72 | 23.83 | 23.56 | 23.72 | 19,654 | -0.15(-0.61%) |
Apr 25, 2012 | 24.08 | 24.24 | 23.75 | 23.86 | 20,630 | +0.04(+0.18%) |
Apr 24, 2012 | 23.22 | 23.89 | 23.14 | 23.82 | 26,914 | +0.58(+2.49%) |
Apr 23, 2012 | 23.32 | 23.48 | 23.10 | 23.24 | 42,368 | -0.59(-2.46%) |
Apr 20, 2012 | 23.65 | 24.01 | 23.48 | 23.83 | 26,925 | +0.47(+2.00%) |
Apr 19, 2012 | 23.72 | 23.72 | 22.91 | 23.36 | 51,368 | -0.27(-1.15%) |
Apr 18, 2012 | 24.18 | 24.22 | 23.50 | 23.63 | 38,679 | -0.75(-3.09%) |
Apr 17, 2012 | 24.31 | 24.68 | 24.25 | 24.38 | 33,855 | +0.35(+1.46%) |
Apr 16, 2012 | 23.79 | 24.27 | 23.66 | 24.03 | 34,834 | +0.34(+1.45%) |
Apr 13, 2012 | 24.23 | 24.23 | 23.56 | 23.69 | 36,575 | -0.69(-2.85%) |
Apr 12, 2012 | 24.08 | 24.49 | 24.08 | 24.38 | 39,232 | +0.21(+0.88%) |
Apr 11, 2012 | 24.51 | 24.54 | 23.86 | 24.17 | 43,580 | -0.05(-0.21%) |
Apr 10, 2012 | 24.48 | 24.83 | 24.16 | 24.22 | 65,005 | -0.28(-1.13%) |
Apr 09, 2012 | 24.49 | 24.70 | 24.34 | 24.50 | 29,778 | -0.50(-2.02%) |
Apr 05, 2012 | 24.98 | 25.09 | 24.89 | 25.00 | 26,482 | -0.07(-0.29%) |
Apr 04, 2012 | 25.35 | 25.48 | 24.95 | 25.08 | 74,836 | -0.56(-2.17%) |
Apr 03, 2012 | 25.41 | 25.68 | 25.34 | 25.63 | 98,092 | +0.13(+0.52%) |
Apr 02, 2012 | 24.89 | 25.51 | 24.68 | 25.50 | 79,789 | +0.45(+1.81%) |
Mar 30, 2012 | 25.41 | 25.41 | 24.89 | 25.05 | 37,629 | -0.14(-0.55%) |
Mar 29, 2012 | 25.00 | 25.27 | 24.78 | 25.19 | 26,793 | -0.06(-0.23%) |
Mar 28, 2012 | 25.44 | 25.44 | 24.90 | 25.25 | 59,520 | -0.16(-0.63%) |
Mar 27, 2012 | 25.68 | 25.77 | 25.28 | 25.41 | 38,674 | -0.31(-1.19%) |
Mar 26, 2012 | 25.22 | 25.77 | 25.22 | 25.71 | 39,396 | +0.61(+2.45%) |
Mar 23, 2012 | 24.62 | 25.17 | 24.26 | 25.10 | 108,124 | +0.42(+1.72%) |
Mar 22, 2012 | 24.65 | 24.78 | 24.38 | 24.68 | 36,681 | -0.28(-1.11%) |
Mar 21, 2012 | 24.60 | 25.20 | 24.53 | 24.95 | 38,333 | +0.00(+0.00%) |
Mar 20, 2012 | 25.20 | 25.20 | 24.63 | 24.95 | 36,026 | -0.54(-2.12%) |
Mar 19, 2012 | 24.99 | 25.74 | 24.86 | 25.49 | 80,042 | +0.53(+2.14%) |
Mar 16, 2012 | 25.38 | 25.43 | 24.96 | 24.96 | 55,400 | -0.33(-1.30%) |
Mar 15, 2012 | 25.04 | 25.33 | 24.90 | 25.29 | 40,443 | +0.25(+0.99%) |
Mar 14, 2012 | 25.21 | 25.28 | 24.89 | 25.04 | 48,524 | -0.15(-0.58%) |
Mar 13, 2012 | 24.89 | 25.25 | 24.70 | 25.19 | 54,973 | +0.50(+2.04%) |
Mar 12, 2012 | 24.39 | 24.89 | 24.19 | 24.68 | 40,662 | +0.15(+0.60%) |
Mar 09, 2012 | 24.19 | 25.03 | 24.06 | 24.54 | 45,208 | +0.38(+1.57%) |
Mar 08, 2012 | 23.90 | 24.29 | 23.59 | 24.16 | 48,845 | +0.38(+1.60%) |
Mar 07, 2012 | 23.86 | 23.89 | 23.51 | 23.78 | 41,239 | +0.08(+0.34%) |
Mar 06, 2012 | 23.72 | 24.12 | 23.60 | 23.70 | 50,864 | -0.44(-1.82%) |
Mar 05, 2012 | 24.00 | 24.25 | 23.74 | 24.13 | 26,867 | +0.00(+0.00%) |
Mar 02, 2012 | 23.91 | 24.31 | 23.90 | 24.13 | 92,646 | +0.18(+0.73%) |