Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 25.46 | 25.51 | 25.27 | 25.43 | 11,384 | -0.00(-0.02%) |
May 30, 2012 | 25.48 | 25.52 | 25.40 | 25.44 | 21,548 | -0.13(-0.50%) |
May 29, 2012 | 25.64 | 25.64 | 25.51 | 25.57 | 35,325 | +0.11(+0.43%) |
May 25, 2012 | 25.55 | 25.58 | 25.44 | 25.46 | 37,570 | -0.04(-0.14%) |
May 24, 2012 | 25.44 | 25.51 | 25.34 | 25.49 | 24,423 | +0.12(+0.47%) |
May 23, 2012 | 25.24 | 25.37 | 25.09 | 25.37 | 79,627 | +0.08(+0.32%) |
May 22, 2012 | 25.28 | 25.43 | 25.26 | 25.29 | 57,117 | +0.04(+0.17%) |
May 21, 2012 | 25.06 | 25.25 | 25.03 | 25.25 | 27,132 | +0.24(+0.95%) |
May 18, 2012 | 25.27 | 25.27 | 24.98 | 25.01 | 56,704 | -0.20(-0.79%) |
May 17, 2012 | 25.48 | 25.49 | 25.18 | 25.21 | 35,908 | -0.39(-1.52%) |
May 16, 2012 | 25.65 | 25.65 | 25.53 | 25.60 | 11,070 | +0.05(+0.21%) |
May 15, 2012 | 25.55 | 25.66 | 25.49 | 25.55 | 826,075 | -0.02(-0.07%) |
May 14, 2012 | 25.65 | 25.65 | 25.46 | 25.57 | 167,348 | -0.23(-0.88%) |
May 11, 2012 | 25.80 | 25.88 | 25.77 | 25.79 | 143,019 | +0.02(+0.07%) |
May 10, 2012 | 25.78 | 25.83 | 25.70 | 25.77 | 437,961 | +0.12(+0.46%) |
May 09, 2012 | 25.52 | 25.72 | 25.50 | 25.66 | 80,660 | -0.11(-0.43%) |
May 08, 2012 | 25.67 | 25.77 | 25.55 | 25.77 | 17,710 | -0.04(-0.17%) |
May 07, 2012 | 25.78 | 25.85 | 25.70 | 25.81 | 239,269 | +0.03(+0.11%) |
May 04, 2012 | 25.91 | 25.93 | 25.77 | 25.78 | 25,554 | -0.29(-1.12%) |
May 03, 2012 | 26.17 | 26.18 | 25.99 | 26.07 | 10,302 | -0.09(-0.35%) |
May 02, 2012 | 26.19 | 26.19 | 26.02 | 26.17 | 25,261 | +0.00(+0.00%) |
May 01, 2012 | 26.21 | 26.27 | 26.07 | 26.17 | 66,672 | +0.16(+0.63%) |
Apr 30, 2012 | 26.36 | 26.36 | 26.00 | 26.00 | 17,556 | -0.10(-0.38%) |
Apr 27, 2012 | 26.07 | 26.11 | 26.02 | 26.10 | 6,545 | +0.06(+0.22%) |
Apr 26, 2012 | 25.89 | 26.04 | 25.83 | 26.04 | 4,802 | +0.22(+0.87%) |
Apr 25, 2012 | 25.71 | 25.82 | 25.71 | 25.82 | 6,281 | +0.24(+0.96%) |
Apr 24, 2012 | 25.95 | 25.95 | 25.57 | 25.57 | 17,573 | +0.03(+0.10%) |
Apr 23, 2012 | 25.74 | 25.74 | 25.42 | 25.55 | 51,415 | -0.19(-0.74%) |
Apr 20, 2012 | 25.73 | 25.81 | 25.67 | 25.74 | 12,536 | +0.24(+0.93%) |
Apr 19, 2012 | 25.03 | 25.66 | 25.03 | 25.50 | 8,937 | -0.21(-0.81%) |
Apr 18, 2012 | 25.64 | 25.72 | 25.64 | 25.71 | 22,842 | -0.02(-0.08%) |
Apr 17, 2012 | 25.52 | 25.73 | 25.52 | 25.73 | 1,746 | +0.34(+1.34%) |
Apr 16, 2012 | 25.53 | 25.53 | 25.36 | 25.39 | 182,480 | +0.02(+0.07%) |
Apr 13, 2012 | 25.43 | 25.48 | 25.37 | 25.37 | 10,494 | -0.13(-0.50%) |
Apr 12, 2012 | 25.36 | 25.50 | 25.32 | 25.50 | 6,554 | +0.18(+0.72%) |
Apr 11, 2012 | 25.34 | 25.35 | 25.18 | 25.32 | 8,563 | +0.14(+0.57%) |
Apr 10, 2012 | 25.42 | 25.42 | 25.12 | 25.18 | 7,431 | -0.31(-1.20%) |
Apr 09, 2012 | 25.33 | 25.53 | 25.29 | 25.48 | 22,402 | -0.18(-0.71%) |
Apr 05, 2012 | 25.97 | 25.97 | 25.64 | 25.66 | 9,143 | -0.02(-0.07%) |
Apr 04, 2012 | 25.62 | 25.70 | 25.62 | 25.68 | 3,969 | +0.00(+0.00%) |
Apr 03, 2012 | 25.68 | 25.68 | 25.68 | 25.68 | 219 | -0.13(-0.49%) |
Apr 02, 2012 | 25.72 | 25.87 | 25.72 | 25.81 | 6,337 | +0.14(+0.56%) |
Mar 30, 2012 | 25.66 | 25.72 | 25.66 | 25.67 | 14,476 | +0.16(+0.65%) |
Mar 29, 2012 | 25.49 | 25.50 | 25.48 | 25.50 | 852 | -0.08(-0.31%) |
Mar 28, 2012 | 25.65 | 25.65 | 25.50 | 25.58 | 9,516 | -0.09(-0.36%) |
Mar 27, 2012 | 25.77 | 25.77 | 25.67 | 25.67 | 12,345 | +0.01(+0.04%) |
Mar 26, 2012 | 25.67 | 25.70 | 25.65 | 25.67 | 2,515 | +0.25(+0.97%) |
Mar 23, 2012 | 25.60 | 25.60 | 25.36 | 25.42 | 4,660 | -0.11(-0.43%) |
Mar 22, 2012 | 25.54 | 25.55 | 25.50 | 25.53 | 9,504 | -0.09(-0.35%) |
Mar 21, 2012 | 25.74 | 25.74 | 25.58 | 25.62 | 15,619 | +0.01(+0.04%) |
Mar 20, 2012 | 25.56 | 25.67 | 25.55 | 25.61 | 16,615 | -0.05(-0.18%) |
Mar 19, 2012 | 25.81 | 25.81 | 25.55 | 25.66 | 17,470 | +0.07(+0.28%) |
Mar 16, 2012 | 25.58 | 25.58 | 25.58 | 25.58 | 170 | +0.01(+0.04%) |
Mar 15, 2012 | 25.53 | 25.60 | 25.49 | 25.57 | 48,219 | +0.03(+0.11%) |
Mar 14, 2012 | 25.87 | 25.87 | 25.55 | 25.55 | 4,574 | +0.05(+0.18%) |
Mar 13, 2012 | 25.87 | 25.87 | 25.50 | 25.50 | 9,142 | -0.01(-0.04%) |
Mar 12, 2012 | 25.44 | 25.51 | 25.40 | 25.51 | 5,089 | +0.14(+0.54%) |
Mar 09, 2012 | 25.29 | 25.39 | 25.26 | 25.37 | 6,935 | +0.06(+0.25%) |
Mar 08, 2012 | 25.46 | 25.46 | 25.21 | 25.31 | 11,186 | +0.17(+0.69%) |
Mar 07, 2012 | 25.21 | 25.21 | 24.97 | 25.14 | 8,472 | +0.11(+0.43%) |
Mar 06, 2012 | 25.16 | 25.16 | 24.96 | 25.03 | 20,671 | -0.21(-0.82%) |
Mar 05, 2012 | 25.29 | 25.29 | 24.79 | 25.24 | 3,300 | +0.11(+0.44%) |
Mar 02, 2012 | 25.67 | 25.91 | 25.10 | 25.13 | 28,872 | -0.05(-0.22%) |
Mar 01, 2012 | 25.23 | 25.24 | 25.14 | 25.18 | 14,357 | +0.06(+0.22%) |
Feb 29, 2012 | 25.27 | 25.27 | 25.12 | 25.13 | 9,643 | -0.10(-0.39%) |
Feb 28, 2012 | 25.18 | 25.25 | 25.16 | 25.22 | 199,455 | +0.10(+0.38%) |
Feb 27, 2012 | 25.17 | 25.18 | 25.12 | 25.13 | 8,863 | -0.05(-0.22%) |
Feb 24, 2012 | 25.15 | 25.21 | 25.09 | 25.18 | 5,086 | +0.05(+0.22%) |
Feb 23, 2012 | 25.07 | 25.14 | 25.01 | 25.13 | 8,422 | +0.13(+0.51%) |
Feb 22, 2012 | 24.97 | 25.03 | 24.93 | 25.00 | 11,883 | +0.02(+0.07%) |
Feb 21, 2012 | 25.32 | 25.32 | 24.90 | 24.98 | 8,693 | -0.09(-0.35%) |
Feb 17, 2012 | 25.05 | 25.07 | 25.00 | 25.07 | 14,898 | +0.04(+0.17%) |
Feb 16, 2012 | 25.22 | 25.22 | 24.83 | 25.03 | 19,890 | +0.16(+0.66%) |
Feb 15, 2012 | 24.94 | 24.95 | 24.80 | 24.86 | 9,191 | -0.04(-0.15%) |
Feb 14, 2012 | 24.99 | 24.99 | 24.81 | 24.90 | 12,707 | +0.06(+0.26%) |
Feb 13, 2012 | 24.94 | 24.94 | 24.80 | 24.84 | 9,445 | +0.08(+0.33%) |
Feb 10, 2012 | 25.03 | 25.03 | 24.75 | 24.76 | 10,062 | -0.18(-0.73%) |
Feb 09, 2012 | 24.82 | 24.94 | 24.82 | 24.94 | 5,296 | +0.07(+0.29%) |
Feb 08, 2012 | 25.17 | 25.17 | 24.86 | 24.86 | 14,456 | -0.09(-0.35%) |
Feb 07, 2012 | 24.77 | 24.95 | 24.77 | 24.95 | 22,127 | +0.15(+0.61%) |
Feb 06, 2012 | 24.86 | 24.86 | 24.80 | 24.80 | 5,729 | -0.10(-0.40%) |
Feb 03, 2012 | 24.82 | 24.91 | 24.82 | 24.90 | 10,966 | +0.16(+0.63%) |
Feb 02, 2012 | 24.81 | 24.81 | 24.71 | 24.74 | 29,138 | -0.09(-0.37%) |
Feb 01, 2012 | 24.77 | 24.84 | 24.77 | 24.84 | 4,745 | +0.23(+0.92%) |
Jan 31, 2012 | 24.65 | 24.65 | 24.58 | 24.61 | 8,249 | +0.05(+0.19%) |
Jan 30, 2012 | 24.43 | 24.57 | 24.43 | 24.57 | 439 | -0.12(-0.48%) |
Jan 27, 2012 | 24.66 | 24.68 | 24.64 | 24.68 | 4,299 | -0.02(-0.07%) |
Jan 26, 2012 | 25.19 | 25.19 | 24.67 | 24.70 | 10,321 | -0.08(-0.33%) |
Jan 25, 2012 | 24.52 | 24.78 | 24.52 | 24.78 | 4,729 | +0.17(+0.70%) |
Jan 24, 2012 | 24.58 | 24.63 | 24.58 | 24.61 | 3,436 | -0.04(-0.18%) |
Jan 23, 2012 | 24.73 | 24.73 | 24.60 | 24.66 | 5,714 | -0.05(-0.19%) |
Jan 20, 2012 | 24.97 | 24.97 | 24.66 | 24.70 | 9,137 | -0.02(-0.07%) |
Jan 19, 2012 | 24.67 | 24.75 | 24.67 | 24.72 | 3,723 | +0.08(+0.33%) |
Jan 18, 2012 | 24.56 | 24.64 | 24.55 | 24.64 | 21,422 | +0.13(+0.52%) |
Jan 17, 2012 | 24.73 | 24.73 | 24.46 | 24.51 | 28,651 | +0.15(+0.60%) |
Jan 13, 2012 | 24.26 | 24.36 | 24.26 | 24.36 | 10,988 | -0.11(-0.45%) |
Jan 12, 2012 | 24.38 | 24.47 | 24.37 | 24.47 | 2,180 | +0.09(+0.37%) |
Jan 11, 2012 | 24.77 | 24.77 | 24.36 | 24.38 | 4,635 | -0.01(-0.04%) |
Jan 10, 2012 | 24.66 | 24.66 | 24.37 | 24.39 | 10,108 | +0.14(+0.56%) |
Jan 09, 2012 | 24.17 | 24.26 | 24.17 | 24.26 | 2,706 | -0.01(-0.04%) |
Jan 06, 2012 | 24.69 | 24.69 | 24.26 | 24.26 | 1,647 | +0.08(+0.34%) |
Jan 05, 2012 | 24.09 | 24.27 | 24.09 | 24.18 | 11,316 | +0.00(+0.00%) |
Jan 04, 2012 | 24.25 | 24.27 | 24.17 | 24.18 | 25,241 | -0.11(-0.45%) |
Dec 30, 2011 | 24.40 | 24.40 | 24.27 | 24.29 | 3,512 | -0.03(-0.11%) |
Dec 29, 2011 | 24.27 | 24.34 | 24.26 | 24.32 | 7,828 | +0.10(+0.41%) |
Dec 28, 2011 | 24.26 | 24.26 | 24.18 | 24.22 | 3,726 | -0.18(-0.75%) |
Dec 27, 2011 | 24.31 | 24.40 | 24.31 | 24.40 | 6,854 | +0.15(+0.64%) |
Dec 23, 2011 | 24.29 | 24.29 | 24.16 | 24.25 | 4,485 | +0.20(+0.83%) |
Dec 21, 2011 | 23.96 | 24.07 | 23.96 | 24.05 | 5,830 | +0.49(+2.08%) |
Dec 16, 2011 | 23.56 | 23.56 | 23.56 | 23.56 | 0 | +0.01(+0.04%) |
Dec 15, 2011 | 23.58 | 23.58 | 23.55 | 23.55 | 3,409 | +0.10(+0.43%) |
Dec 14, 2011 | 23.46 | 23.53 | 23.42 | 23.45 | 135,997 | -0.08(-0.35%) |
Dec 13, 2011 | 24.54 | 24.54 | 23.50 | 23.53 | 30,558 | -0.05(-0.23%) |
Dec 12, 2011 | 26.16 | 26.16 | 23.53 | 23.58 | 4,126 | -0.34(-1.41%) |
Dec 09, 2011 | 23.85 | 23.92 | 23.85 | 23.92 | 1,273 | -0.14(-0.59%) |
Dec 08, 2011 | 23.86 | 24.06 | 23.62 | 24.06 | 3,849 | +0.16(+0.67%) |
Dec 07, 2011 | 23.77 | 23.90 | 23.77 | 23.90 | 3,234 | +0.00(+0.00%) |
Dec 06, 2011 | 23.82 | 23.90 | 23.82 | 23.90 | 3,831 | +0.20(+0.86%) |
Dec 05, 2011 | 23.84 | 23.95 | 23.70 | 23.70 | 5,582 | -0.05(-0.21%) |
Dec 02, 2011 | 23.80 | 23.80 | 23.75 | 23.75 | 769 | -0.07(-0.31%) |
Dec 01, 2011 | 24.33 | 24.33 | 23.70 | 23.82 | 2,089 | +0.18(+0.77%) |
Nov 30, 2011 | 24.05 | 24.05 | 23.46 | 23.64 | 5,231 | +0.60(+2.60%) |
Nov 29, 2011 | 23.04 | 23.04 | 23.04 | 23.04 | 219 | +0.03(+0.12%) |
Nov 28, 2011 | 22.94 | 23.01 | 22.94 | 23.01 | 2,666 | +0.47(+2.10%) |
Nov 25, 2011 | 22.22 | 22.54 | 22.22 | 22.54 | 1,649 | -0.01(-0.04%) |
Nov 23, 2011 | 22.55 | 22.63 | 22.46 | 22.55 | 10,471 | -0.31(-1.35%) |
Nov 21, 2011 | 22.88 | 22.86 | 22.86 | 22.86 | 5,499 | -0.35(-1.53%) |
Nov 18, 2011 | 23.22 | 23.22 | 23.21 | 23.21 | 1,154 | +0.13(+0.57%) |
Nov 17, 2011 | 23.32 | 23.32 | 23.08 | 23.08 | 1,429 | -0.41(-1.76%) |
Nov 16, 2011 | 23.62 | 23.63 | 23.49 | 23.49 | 1,099 | -0.17(-0.73%) |
Nov 15, 2011 | 23.55 | 23.86 | 23.55 | 23.66 | 25,872 | +0.00(+0.00%) |
Nov 14, 2011 | 23.66 | 23.66 | 23.66 | 23.66 | 109 | -0.15(-0.65%) |
Nov 11, 2011 | 23.76 | 23.86 | 23.76 | 23.82 | 2,639 | +0.42(+1.79%) |
Nov 10, 2011 | 24.08 | 24.08 | 23.34 | 23.40 | 3,134 | +0.12(+0.51%) |
Nov 09, 2011 | 23.43 | 23.48 | 23.27 | 23.28 | 3,519 | -0.45(-1.88%) |
Nov 08, 2011 | 23.71 | 23.73 | 23.71 | 23.73 | 1,325 | +0.36(+1.56%) |
Nov 07, 2011 | 23.36 | 23.36 | 23.36 | 23.36 | 109 | -0.09(-0.39%) |
Nov 04, 2011 | 23.45 | 23.46 | 23.45 | 23.46 | 2,199 | -0.15(-0.62%) |
Oct 31, 2011 | 23.65 | 23.60 | 23.60 | 23.60 | 549 | -0.05(-0.23%) |
Oct 28, 2011 | 23.70 | 23.70 | 23.66 | 23.66 | 384 | -0.01(-0.04%) |
Oct 27, 2011 | 23.66 | 23.66 | 23.66 | 23.66 | 109 | +0.31(+1.32%) |
Oct 26, 2011 | 23.39 | 23.39 | 23.15 | 23.36 | 4,614 | +0.10(+0.43%) |
Oct 25, 2011 | 23.46 | 23.46 | 23.26 | 23.26 | 4,394 | -0.08(-0.35%) |
Oct 21, 2011 | 23.34 | 23.34 | 23.34 | 23.34 | 109 | +0.28(+1.22%) |