Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.93 | 24.20 | 23.93 | 24.10 | 28,346 | +0.46(+1.95%) |
May 30, 2012 | 23.88 | 23.88 | 23.62 | 23.64 | 23,538 | -0.61(-2.52%) |
May 29, 2012 | 24.02 | 24.25 | 24.02 | 24.25 | 14,024 | +0.21(+0.87%) |
May 25, 2012 | 24.06 | 24.14 | 23.91 | 24.04 | 27,695 | -0.26(-1.07%) |
May 24, 2012 | 24.44 | 24.49 | 24.30 | 24.30 | 18,285 | -0.18(-0.74%) |
May 23, 2012 | 24.42 | 24.48 | 24.10 | 24.48 | 49,958 | -0.09(-0.37%) |
May 22, 2012 | 24.51 | 24.81 | 24.51 | 24.57 | 17,057 | -0.13(-0.53%) |
May 21, 2012 | 24.37 | 24.70 | 24.37 | 24.70 | 15,032 | +0.02(+0.08%) |
May 18, 2012 | 24.49 | 24.75 | 24.49 | 24.68 | 27,883 | +0.18(+0.73%) |
May 17, 2012 | 24.86 | 24.86 | 24.50 | 24.50 | 29,473 | -0.23(-0.93%) |
May 16, 2012 | 24.90 | 24.90 | 24.68 | 24.73 | 23,525 | -0.40(-1.60%) |
May 15, 2012 | 25.30 | 25.34 | 25.13 | 25.13 | 18,439 | -0.13(-0.50%) |
May 14, 2012 | 25.34 | 25.34 | 25.10 | 25.26 | 16,581 | -0.60(-2.32%) |
May 11, 2012 | 25.72 | 26.00 | 25.70 | 25.86 | 26,468 | +0.29(+1.13%) |
May 10, 2012 | 25.67 | 25.90 | 25.57 | 25.57 | 13,710 | +0.22(+0.87%) |
May 09, 2012 | 25.21 | 25.40 | 25.10 | 25.35 | 19,336 | +0.20(+0.80%) |
May 08, 2012 | 24.97 | 25.19 | 24.97 | 25.15 | 19,401 | +0.00(+0.00%) |
May 07, 2012 | 25.18 | 25.20 | 24.88 | 25.15 | 19,760 | +0.13(+0.52%) |
May 04, 2012 | 25.12 | 25.19 | 25.00 | 25.02 | 15,279 | -0.04(-0.16%) |
May 03, 2012 | 25.01 | 25.27 | 25.01 | 25.06 | 14,008 | -0.24(-0.95%) |
May 02, 2012 | 25.35 | 25.35 | 25.12 | 25.30 | 16,022 | -0.09(-0.35%) |
May 01, 2012 | 25.09 | 25.45 | 25.09 | 25.39 | 55,358 | +0.16(+0.63%) |
Apr 30, 2012 | 25.12 | 25.33 | 25.12 | 25.23 | 17,007 | +0.05(+0.20%) |
Apr 27, 2012 | 25.17 | 25.20 | 25.00 | 25.18 | 16,564 | -0.29(-1.14%) |
Apr 26, 2012 | 25.33 | 25.48 | 25.26 | 25.47 | 19,614 | +0.00(+0.00%) |
Apr 25, 2012 | 25.50 | 25.50 | 25.26 | 25.47 | 25,122 | +0.21(+0.83%) |
Apr 24, 2012 | 25.27 | 25.34 | 25.21 | 25.26 | 61,314 | +0.40(+1.61%) |
Apr 23, 2012 | 24.61 | 24.92 | 24.61 | 24.86 | 11,944 | -0.29(-1.15%) |
Apr 20, 2012 | 25.22 | 25.28 | 25.15 | 25.15 | 11,990 | +0.13(+0.52%) |
Apr 19, 2012 | 25.09 | 25.13 | 25.00 | 25.02 | 14,430 | -0.01(-0.04%) |
Apr 18, 2012 | 24.94 | 25.03 | 24.84 | 25.03 | 35,728 | +0.01(+0.04%) |
Apr 17, 2012 | 24.90 | 25.10 | 24.86 | 25.02 | 27,436 | +0.16(+0.64%) |
Apr 16, 2012 | 24.77 | 24.97 | 24.77 | 24.86 | 38,915 | -0.05(-0.20%) |
Apr 13, 2012 | 25.07 | 25.07 | 24.85 | 24.91 | 23,388 | -0.11(-0.44%) |
Apr 12, 2012 | 25.09 | 25.09 | 24.69 | 25.02 | 12,785 | +0.42(+1.71%) |
Apr 11, 2012 | 24.44 | 24.74 | 24.44 | 24.60 | 19,618 | +0.16(+0.65%) |
Apr 10, 2012 | 24.71 | 24.71 | 24.41 | 24.44 | 17,903 | -0.27(-1.09%) |
Apr 09, 2012 | 24.48 | 24.71 | 24.48 | 24.71 | 11,962 | -0.07(-0.28%) |
Apr 05, 2012 | 24.63 | 24.80 | 24.58 | 24.78 | 37,855 | +0.00(+0.00%) |
Apr 04, 2012 | 24.41 | 24.83 | 24.41 | 24.78 | 87,595 | -0.40(-1.59%) |
Apr 03, 2012 | 25.23 | 25.23 | 24.95 | 25.18 | 27,957 | +0.05(+0.20%) |
Apr 02, 2012 | 24.79 | 25.14 | 24.79 | 25.13 | 24,756 | -0.04(-0.16%) |
Mar 30, 2012 | 25.06 | 25.17 | 25.02 | 25.17 | 29,994 | +0.40(+1.61%) |
Mar 29, 2012 | 24.85 | 24.85 | 24.71 | 24.77 | 18,518 | -0.01(-0.04%) |
Mar 28, 2012 | 24.75 | 24.93 | 24.75 | 24.78 | 27,149 | -0.25(-1.00%) |
Mar 27, 2012 | 24.87 | 25.05 | 24.87 | 25.03 | 36,496 | +0.18(+0.72%) |
Mar 26, 2012 | 24.68 | 24.88 | 24.68 | 24.85 | 42,748 | +0.30(+1.22%) |
Mar 23, 2012 | 24.44 | 24.60 | 24.41 | 24.55 | 18,781 | +0.11(+0.45%) |
Mar 22, 2012 | 24.45 | 24.46 | 24.40 | 24.44 | 15,878 | -0.24(-0.97%) |
Mar 21, 2012 | 24.64 | 24.75 | 24.59 | 24.68 | 16,005 | +0.10(+0.41%) |
Mar 20, 2012 | 24.71 | 24.71 | 24.36 | 24.58 | 11,132 | -0.11(-0.45%) |
Mar 19, 2012 | 24.54 | 24.75 | 24.54 | 24.69 | 19,763 | -0.13(-0.52%) |
Mar 16, 2012 | 24.84 | 24.88 | 24.79 | 24.82 | 34,055 | -0.05(-0.20%) |
Mar 15, 2012 | 24.72 | 24.88 | 24.72 | 24.87 | 25,262 | +0.36(+1.47%) |
Mar 14, 2012 | 24.70 | 24.70 | 24.41 | 24.51 | 23,089 | -0.16(-0.65%) |
Mar 13, 2012 | 24.66 | 24.73 | 24.51 | 24.67 | 14,479 | +0.17(+0.69%) |
Mar 12, 2012 | 24.34 | 24.53 | 24.34 | 24.50 | 19,827 | -0.24(-0.97%) |
Mar 09, 2012 | 24.80 | 24.80 | 24.70 | 24.74 | 20,379 | -0.23(-0.92%) |
Mar 08, 2012 | 24.83 | 25.04 | 24.83 | 24.97 | 7,807 | +0.36(+1.46%) |
Mar 07, 2012 | 24.33 | 24.61 | 24.33 | 24.61 | 15,868 | +0.08(+0.33%) |
Mar 06, 2012 | 24.48 | 24.70 | 24.45 | 24.53 | 22,252 | -0.40(-1.60%) |
Mar 05, 2012 | 24.72 | 25.05 | 24.72 | 24.93 | 26,126 | -0.22(-0.87%) |
Mar 02, 2012 | 25.30 | 25.30 | 24.99 | 25.15 | 20,640 | +0.00(+0.00%) |