Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.37 | 26.58 | 26.20 | 26.20 | 35,318 | -0.05(-0.19%) |
May 30, 2012 | 26.11 | 26.25 | 26.03 | 26.25 | 13,340 | +0.22(+0.85%) |
May 29, 2012 | 26.40 | 26.40 | 26.00 | 26.03 | 23,437 | -0.22(-0.84%) |
May 25, 2012 | 26.39 | 26.39 | 26.07 | 26.25 | 8,134 | -0.25(-0.94%) |
May 24, 2012 | 25.99 | 26.50 | 25.91 | 26.50 | 25,966 | +0.36(+1.38%) |
May 23, 2012 | 25.71 | 26.15 | 25.71 | 26.14 | 38,056 | +0.20(+0.77%) |
May 22, 2012 | 25.90 | 26.17 | 25.85 | 25.94 | 20,550 | +0.08(+0.31%) |
May 21, 2012 | 26.00 | 26.00 | 25.73 | 25.86 | 6,523 | -0.16(-0.61%) |
May 18, 2012 | 25.95 | 26.14 | 25.80 | 26.02 | 44,763 | +0.07(+0.27%) |
May 17, 2012 | 25.91 | 25.97 | 25.80 | 25.95 | 23,019 | -0.05(-0.19%) |
May 16, 2012 | 25.98 | 26.17 | 25.90 | 26.00 | 37,137 | +0.00(+0.00%) |
May 15, 2012 | 25.83 | 26.00 | 25.82 | 26.00 | 29,632 | +0.10(+0.39%) |
May 14, 2012 | 25.89 | 25.93 | 25.82 | 25.90 | 39,797 | -0.04(-0.15%) |
May 11, 2012 | 25.88 | 25.94 | 25.78 | 25.94 | 20,368 | +0.04(+0.15%) |
May 10, 2012 | 25.76 | 25.90 | 25.74 | 25.90 | 25,230 | +0.10(+0.37%) |
May 09, 2012 | 25.62 | 25.81 | 25.60 | 25.80 | 19,477 | +0.05(+0.21%) |
May 08, 2012 | 25.82 | 25.94 | 25.67 | 25.75 | 18,161 | -0.19(-0.73%) |
May 07, 2012 | 25.80 | 25.94 | 25.66 | 25.94 | 15,989 | +0.06(+0.23%) |
May 04, 2012 | 25.84 | 25.98 | 25.75 | 25.88 | 12,294 | +0.04(+0.15%) |
May 03, 2012 | 25.98 | 25.98 | 25.80 | 25.84 | 28,249 | -0.02(-0.08%) |
May 02, 2012 | 25.69 | 25.92 | 25.59 | 25.86 | 27,417 | +0.25(+0.97%) |
May 01, 2012 | 25.70 | 25.79 | 25.60 | 25.61 | 15,322 | -0.13(-0.51%) |
Apr 30, 2012 | 25.87 | 25.88 | 25.57 | 25.74 | 22,267 | -0.07(-0.27%) |
Apr 27, 2012 | 25.49 | 25.87 | 25.40 | 25.81 | 19,936 | +0.32(+1.26%) |
Apr 26, 2012 | 25.31 | 25.49 | 25.30 | 25.49 | 14,856 | -0.10(-0.39%) |
Apr 25, 2012 | 25.80 | 25.80 | 25.55 | 25.59 | 40,589 | -0.12(-0.47%) |
Apr 24, 2012 | 25.45 | 25.82 | 25.45 | 25.71 | 22,940 | +0.19(+0.74%) |
Apr 23, 2012 | 25.34 | 25.53 | 25.34 | 25.52 | 19,101 | +0.18(+0.71%) |
Apr 20, 2012 | 25.33 | 25.41 | 25.33 | 25.34 | 22,102 | +0.01(+0.04%) |
Apr 19, 2012 | 25.51 | 25.51 | 25.32 | 25.33 | 32,324 | -0.10(-0.41%) |
Apr 18, 2012 | 25.45 | 25.57 | 25.35 | 25.43 | 43,737 | +0.00(+0.02%) |
Apr 17, 2012 | 25.50 | 25.62 | 25.38 | 25.43 | 59,274 | -0.07(-0.27%) |
Apr 16, 2012 | 25.40 | 25.70 | 25.31 | 25.50 | 35,374 | -0.03(-0.12%) |
Apr 13, 2012 | 25.57 | 25.80 | 25.35 | 25.53 | 34,803 | -0.04(-0.16%) |
Apr 12, 2012 | 26.14 | 26.15 | 25.55 | 25.57 | 55,745 | -0.47(-1.80%) |
Apr 11, 2012 | 26.23 | 26.24 | 26.02 | 26.04 | 22,951 | -0.14(-0.53%) |
Apr 10, 2012 | 26.42 | 26.51 | 26.02 | 26.18 | 26,342 | -0.18(-0.68%) |
Apr 09, 2012 | 26.08 | 26.47 | 26.08 | 26.36 | 13,789 | +0.01(+0.04%) |
Apr 05, 2012 | 26.46 | 26.46 | 26.32 | 26.35 | 20,351 | -0.21(-0.79%) |
Apr 04, 2012 | 26.48 | 26.56 | 26.36 | 26.56 | 7,448 | +0.09(+0.33%) |
Apr 03, 2012 | 26.40 | 26.52 | 26.38 | 26.47 | 14,188 | +0.07(+0.27%) |
Apr 02, 2012 | 26.37 | 26.47 | 26.30 | 26.40 | 19,636 | +0.02(+0.08%) |
Mar 30, 2012 | 26.53 | 26.56 | 26.38 | 26.38 | 4,910 | -0.18(-0.68%) |
Mar 29, 2012 | 26.46 | 26.56 | 26.40 | 26.56 | 9,597 | +0.12(+0.45%) |
Mar 28, 2012 | 26.51 | 26.57 | 26.42 | 26.44 | 17,037 | -0.02(-0.08%) |
Mar 27, 2012 | 26.58 | 26.63 | 26.45 | 26.46 | 13,400 | -0.04(-0.15%) |
Mar 26, 2012 | 26.42 | 26.65 | 26.32 | 26.50 | 23,557 | +0.10(+0.38%) |
Mar 23, 2012 | 26.56 | 26.56 | 26.40 | 26.40 | 9,245 | -0.15(-0.56%) |
Mar 22, 2012 | 26.46 | 26.60 | 26.36 | 26.55 | 10,944 | -0.03(-0.11%) |
Mar 21, 2012 | 26.54 | 26.60 | 26.34 | 26.58 | 22,812 | -0.01(-0.04%) |
Mar 20, 2012 | 26.37 | 26.64 | 26.37 | 26.59 | 15,810 | +0.05(+0.19%) |
Mar 19, 2012 | 26.57 | 26.64 | 26.50 | 26.54 | 12,249 | -0.02(-0.08%) |
Mar 16, 2012 | 26.39 | 26.65 | 26.34 | 26.56 | 16,536 | +0.15(+0.57%) |
Mar 15, 2012 | 26.54 | 26.65 | 26.41 | 26.41 | 10,399 | -0.13(-0.48%) |
Mar 14, 2012 | 26.62 | 26.68 | 26.51 | 26.54 | 18,670 | -0.20(-0.76%) |
Mar 13, 2012 | 26.51 | 26.74 | 26.50 | 26.74 | 13,931 | +0.24(+0.91%) |
Mar 12, 2012 | 26.50 | 26.59 | 26.50 | 26.50 | 15,829 | -0.12(-0.45%) |
Mar 09, 2012 | 26.63 | 26.63 | 26.46 | 26.62 | 8,749 | -0.05(-0.19%) |
Mar 08, 2012 | 26.36 | 26.68 | 26.35 | 26.67 | 10,049 | +0.33(+1.25%) |
Mar 07, 2012 | 26.44 | 26.57 | 26.34 | 26.34 | 8,106 | -0.07(-0.27%) |
Mar 06, 2012 | 26.51 | 26.65 | 26.40 | 26.41 | 10,405 | -0.09(-0.34%) |
Mar 05, 2012 | 26.65 | 26.72 | 26.50 | 26.50 | 5,806 | -0.01(-0.04%) |
Mar 02, 2012 | 26.76 | 26.78 | 26.48 | 26.51 | 18,664 | -0.36(-1.34%) |