Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 25.68 | 25.81 | 24.00 | 24.03 | 89,025 | -1.72(-6.68%) |
May 30, 2012 | 25.75 | 26.07 | 25.74 | 25.75 | 64,638 | -0.82(-3.09%) |
May 29, 2012 | 25.87 | 26.57 | 25.87 | 26.57 | 98,652 | +0.82(+3.18%) |
May 25, 2012 | 25.82 | 26.21 | 25.75 | 25.75 | 40,318 | +0.00(+0.00%) |
May 24, 2012 | 26.04 | 26.34 | 25.57 | 25.75 | 126,273 | -0.18(-0.69%) |
May 23, 2012 | 26.09 | 26.76 | 25.64 | 25.93 | 119,939 | -0.61(-2.30%) |
May 22, 2012 | 27.17 | 27.36 | 26.46 | 26.54 | 213,347 | -0.58(-2.14%) |
May 21, 2012 | 25.41 | 27.23 | 25.41 | 27.12 | 131,074 | +1.35(+5.24%) |
May 18, 2012 | 25.58 | 26.00 | 25.40 | 25.77 | 113,594 | +0.39(+1.54%) |
May 17, 2012 | 26.39 | 26.39 | 25.35 | 25.38 | 129,374 | -0.60(-2.31%) |
May 16, 2012 | 26.44 | 26.75 | 25.98 | 25.98 | 95,835 | -0.31(-1.18%) |
May 15, 2012 | 26.24 | 26.80 | 26.14 | 26.29 | 103,693 | -0.18(-0.68%) |
May 14, 2012 | 26.14 | 26.55 | 25.65 | 26.47 | 90,826 | +0.26(+0.99%) |
May 11, 2012 | 26.00 | 26.46 | 25.79 | 26.21 | 99,425 | +0.17(+0.65%) |
May 10, 2012 | 25.60 | 26.08 | 25.50 | 26.04 | 685,978 | +0.56(+2.20%) |
May 09, 2012 | 25.44 | 25.67 | 25.17 | 25.48 | 1,103,049 | -0.32(-1.24%) |
May 08, 2012 | 26.32 | 26.45 | 25.68 | 25.80 | 1,293,572 | -0.70(-2.64%) |
May 07, 2012 | 26.11 | 26.78 | 26.11 | 26.50 | 873,134 | -0.21(-0.79%) |
May 04, 2012 | 27.06 | 27.51 | 26.69 | 26.71 | 746,900 | -0.98(-3.54%) |
May 03, 2012 | 27.90 | 28.16 | 27.64 | 27.69 | 623,319 | -0.55(-1.95%) |
May 02, 2012 | 28.15 | 28.90 | 27.98 | 28.24 | 737,959 | -0.64(-2.22%) |
May 01, 2012 | 28.45 | 29.12 | 28.45 | 28.88 | 73,093 | +0.33(+1.16%) |
Apr 30, 2012 | 29.30 | 29.34 | 28.48 | 28.55 | 71,267 | -0.59(-2.02%) |
Apr 27, 2012 | 29.00 | 29.36 | 28.75 | 29.14 | 121,939 | +0.36(+1.25%) |
Apr 26, 2012 | 28.57 | 29.03 | 27.96 | 28.78 | 928,951 | +0.39(+1.37%) |
Apr 25, 2012 | 27.00 | 28.89 | 27.00 | 28.39 | 1,543,508 | +0.98(+3.58%) |
Apr 24, 2012 | 28.50 | 28.74 | 27.22 | 27.41 | 2,102,234 | -1.25(-4.36%) |
Apr 23, 2012 | 24.15 | 29.22 | 23.86 | 28.66 | 3,679,046 | -4.31(-13.07%) |
Apr 20, 2012 | 33.01 | 33.78 | 32.79 | 32.97 | 329,354 | -0.08(-0.24%) |
Apr 19, 2012 | 32.79 | 33.15 | 32.68 | 33.05 | 40,998 | +0.25(+0.76%) |
Apr 18, 2012 | 32.91 | 33.18 | 32.80 | 32.80 | 44,125 | -0.17(-0.52%) |
Apr 17, 2012 | 33.30 | 33.30 | 32.79 | 32.97 | 103,975 | +0.17(+0.52%) |
Apr 16, 2012 | 33.19 | 33.55 | 32.36 | 32.80 | 57,674 | -0.36(-1.09%) |
Apr 13, 2012 | 33.55 | 33.60 | 33.04 | 33.16 | 33,734 | -0.58(-1.72%) |
Apr 12, 2012 | 33.06 | 33.88 | 33.06 | 33.74 | 93,274 | +0.38(+1.14%) |
Apr 11, 2012 | 34.05 | 34.45 | 33.24 | 33.36 | 103,542 | -0.69(-2.03%) |
Apr 10, 2012 | 34.20 | 34.34 | 33.60 | 34.05 | 98,733 | -0.60(-1.73%) |
Apr 09, 2012 | 33.65 | 34.70 | 33.55 | 34.65 | 73,588 | +0.40(+1.17%) |
Apr 05, 2012 | 34.10 | 34.60 | 33.95 | 34.25 | 48,627 | +0.02(+0.06%) |
Apr 04, 2012 | 34.19 | 34.38 | 33.86 | 34.23 | 47,316 | -0.23(-0.67%) |
Apr 03, 2012 | 34.20 | 34.63 | 34.10 | 34.46 | 191,853 | +0.10(+0.29%) |
Apr 02, 2012 | 33.55 | 34.56 | 33.50 | 34.36 | 39,462 | +0.79(+2.35%) |
Mar 30, 2012 | 33.66 | 33.85 | 33.39 | 33.57 | 68,228 | -0.03(-0.09%) |
Mar 29, 2012 | 32.51 | 33.98 | 32.25 | 33.60 | 148,339 | +1.00(+3.07%) |
Mar 28, 2012 | 32.84 | 32.84 | 32.22 | 32.60 | 74,078 | -0.07(-0.21%) |
Mar 27, 2012 | 32.50 | 32.83 | 32.50 | 32.67 | 58,466 | -0.03(-0.09%) |
Mar 26, 2012 | 33.04 | 33.06 | 32.46 | 32.70 | 93,332 | +0.13(+0.40%) |
Mar 23, 2012 | 32.85 | 32.90 | 32.50 | 32.57 | 221,779 | -0.40(-1.21%) |
Mar 22, 2012 | 32.91 | 32.97 | 32.68 | 32.97 | 44,163 | -0.09(-0.27%) |
Mar 21, 2012 | 32.75 | 33.29 | 32.75 | 33.06 | 123,350 | +0.21(+0.64%) |
Mar 20, 2012 | 33.26 | 33.37 | 32.83 | 32.85 | 446,224 | -0.35(-1.05%) |
Mar 19, 2012 | 33.00 | 33.48 | 33.00 | 33.20 | 42,613 | +0.24(+0.71%) |
Mar 16, 2012 | 32.60 | 33.43 | 32.60 | 32.96 | 148,828 | +0.08(+0.26%) |
Mar 15, 2012 | 32.48 | 33.00 | 32.35 | 32.88 | 56,827 | +0.52(+1.61%) |
Mar 14, 2012 | 31.95 | 32.75 | 31.95 | 32.36 | 99,078 | +0.17(+0.53%) |
Mar 13, 2012 | 31.51 | 32.25 | 31.47 | 32.19 | 27,391 | +0.70(+2.22%) |
Mar 12, 2012 | 31.51 | 31.81 | 31.00 | 31.49 | 48,751 | -0.20(-0.63%) |
Mar 09, 2012 | 31.50 | 32.35 | 31.50 | 31.69 | 59,468 | -0.27(-0.84%) |
Mar 08, 2012 | 31.25 | 32.07 | 31.25 | 31.96 | 116,569 | +0.81(+2.60%) |
Mar 07, 2012 | 31.65 | 31.65 | 31.00 | 31.15 | 373,413 | -0.18(-0.57%) |
Mar 06, 2012 | 32.11 | 32.11 | 30.85 | 31.33 | 2,093,289 | -0.95(-2.94%) |
Mar 05, 2012 | 32.01 | 32.61 | 32.00 | 32.28 | 123,908 | -0.56(-1.72%) |
Mar 02, 2012 | 31.56 | 32.84 | 31.56 | 32.84 | 137,580 | +1.31(+4.17%) |