Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 30.32 | 31.13 | 29.62 | 30.59 | 122,941 | +0.41(+1.36%) |
May 30, 2012 | 30.50 | 30.65 | 30.17 | 30.18 | 79,463 | -0.72(-2.33%) |
May 29, 2012 | 30.54 | 31.15 | 30.49 | 30.90 | 70,285 | +0.48(+1.57%) |
May 25, 2012 | 30.49 | 30.84 | 30.09 | 30.42 | 79,939 | -0.02(-0.06%) |
May 24, 2012 | 30.56 | 30.66 | 29.98 | 30.44 | 68,854 | -0.12(-0.40%) |
May 23, 2012 | 30.26 | 30.57 | 29.90 | 30.56 | 81,675 | -0.10(-0.34%) |
May 22, 2012 | 30.99 | 31.17 | 30.33 | 30.67 | 102,451 | -0.27(-0.88%) |
May 21, 2012 | 30.69 | 31.11 | 30.03 | 30.94 | 153,608 | +0.30(+0.98%) |
May 18, 2012 | 31.27 | 31.41 | 30.62 | 30.64 | 109,828 | -0.73(-2.32%) |
May 17, 2012 | 31.96 | 32.10 | 31.27 | 31.37 | 81,111 | -0.63(-1.96%) |
May 16, 2012 | 32.20 | 32.37 | 31.85 | 31.99 | 82,418 | +0.00(+0.00%) |
May 15, 2012 | 32.19 | 32.41 | 31.84 | 31.99 | 73,302 | -0.30(-0.93%) |
May 14, 2012 | 32.11 | 32.60 | 32.05 | 32.29 | 107,067 | -0.26(-0.80%) |
May 11, 2012 | 32.37 | 32.71 | 32.06 | 32.55 | 76,398 | -0.07(-0.20%) |
May 10, 2012 | 32.52 | 33.04 | 32.27 | 32.62 | 56,034 | +0.21(+0.66%) |
May 09, 2012 | 32.33 | 32.67 | 32.12 | 32.41 | 74,895 | -0.36(-1.11%) |
May 08, 2012 | 32.25 | 32.86 | 32.08 | 32.77 | 73,087 | +0.21(+0.63%) |
May 07, 2012 | 31.79 | 32.82 | 31.55 | 32.56 | 69,098 | +0.73(+2.29%) |
May 04, 2012 | 32.35 | 32.35 | 31.78 | 31.84 | 77,935 | -0.59(-1.82%) |
May 03, 2012 | 32.69 | 32.77 | 32.03 | 32.42 | 76,062 | -0.37(-1.14%) |
May 02, 2012 | 32.72 | 32.96 | 32.05 | 32.80 | 141,512 | -0.23(-0.71%) |
May 01, 2012 | 33.17 | 33.76 | 32.96 | 33.03 | 232,917 | -0.25(-0.76%) |
Apr 30, 2012 | 33.47 | 33.87 | 33.25 | 33.28 | 196,807 | -0.39(-1.17%) |
Apr 27, 2012 | 28.80 | 33.91 | 28.80 | 33.68 | 556,620 | +5.81(+20.86%) |
Apr 26, 2012 | 27.65 | 27.92 | 27.38 | 27.86 | 183,192 | +0.18(+0.64%) |
Apr 25, 2012 | 27.10 | 27.71 | 26.99 | 27.69 | 179,416 | +0.94(+3.53%) |
Apr 24, 2012 | 27.00 | 27.35 | 26.65 | 26.74 | 118,630 | -0.34(-1.24%) |
Apr 23, 2012 | 27.25 | 27.71 | 26.96 | 27.08 | 174,392 | -0.68(-2.46%) |
Apr 20, 2012 | 25.32 | 27.88 | 25.09 | 27.76 | 448,335 | +2.90(+11.65%) |
Apr 19, 2012 | 24.96 | 25.13 | 24.40 | 24.86 | 89,120 | -0.04(-0.15%) |
Apr 18, 2012 | 25.43 | 25.52 | 24.70 | 24.90 | 57,291 | -0.62(-2.42%) |
Apr 17, 2012 | 25.20 | 25.77 | 25.00 | 25.52 | 79,255 | +0.57(+2.28%) |
Apr 16, 2012 | 24.76 | 25.25 | 24.43 | 24.95 | 65,276 | +0.22(+0.91%) |
Apr 13, 2012 | 25.74 | 25.88 | 24.49 | 24.72 | 197,712 | -1.18(-4.55%) |
Apr 12, 2012 | 25.77 | 26.25 | 25.75 | 25.90 | 56,030 | +0.14(+0.54%) |
Apr 11, 2012 | 25.71 | 25.81 | 25.54 | 25.76 | 114,527 | +0.34(+1.32%) |
Apr 10, 2012 | 25.61 | 25.82 | 25.30 | 25.43 | 118,472 | -0.20(-0.77%) |
Apr 09, 2012 | 25.88 | 26.22 | 25.54 | 25.62 | 98,526 | -0.72(-2.73%) |
Apr 05, 2012 | 26.42 | 26.46 | 25.98 | 26.34 | 69,952 | -0.30(-1.12%) |
Apr 04, 2012 | 26.99 | 27.84 | 26.35 | 26.64 | 99,544 | -0.71(-2.60%) |
Apr 03, 2012 | 27.46 | 27.59 | 27.16 | 27.35 | 63,007 | -0.20(-0.71%) |
Apr 02, 2012 | 27.10 | 27.77 | 26.99 | 27.55 | 65,944 | +0.33(+1.20%) |
Mar 30, 2012 | 27.74 | 27.74 | 27.21 | 27.22 | 82,783 | -0.31(-1.12%) |
Mar 29, 2012 | 27.38 | 27.57 | 27.16 | 27.53 | 52,290 | -0.09(-0.34%) |
Mar 28, 2012 | 27.90 | 28.00 | 27.44 | 27.62 | 59,081 | -0.21(-0.77%) |
Mar 27, 2012 | 27.62 | 28.01 | 27.30 | 27.84 | 123,135 | +0.24(+0.88%) |
Mar 26, 2012 | 26.86 | 27.64 | 26.74 | 27.59 | 129,167 | +0.82(+3.07%) |
Mar 23, 2012 | 26.33 | 26.83 | 26.30 | 26.77 | 64,408 | +0.32(+1.20%) |
Mar 22, 2012 | 26.30 | 26.51 | 25.88 | 26.45 | 44,769 | -0.05(-0.18%) |
Mar 21, 2012 | 26.50 | 26.67 | 26.29 | 26.50 | 105,688 | +0.09(+0.35%) |
Mar 20, 2012 | 26.29 | 26.58 | 26.26 | 26.41 | 56,069 | +0.02(+0.07%) |
Mar 19, 2012 | 25.72 | 26.63 | 25.61 | 26.39 | 60,506 | +0.68(+2.65%) |
Mar 16, 2012 | 25.86 | 26.03 | 25.56 | 25.71 | 113,288 | -0.05(-0.18%) |
Mar 15, 2012 | 25.56 | 25.86 | 25.33 | 25.75 | 66,240 | +0.11(+0.44%) |
Mar 14, 2012 | 25.88 | 26.11 | 25.56 | 25.64 | 39,407 | -0.32(-1.22%) |
Mar 13, 2012 | 25.66 | 25.98 | 25.39 | 25.96 | 70,771 | +0.52(+2.06%) |
Mar 12, 2012 | 25.59 | 25.72 | 25.30 | 25.43 | 48,754 | -0.18(-0.69%) |
Mar 09, 2012 | 25.54 | 26.04 | 25.43 | 25.61 | 73,588 | +0.10(+0.40%) |
Mar 08, 2012 | 25.09 | 25.81 | 24.72 | 25.51 | 121,460 | +0.52(+2.09%) |
Mar 07, 2012 | 25.23 | 25.29 | 24.90 | 24.99 | 79,536 | -0.21(-0.82%) |
Mar 06, 2012 | 24.76 | 25.43 | 24.72 | 25.19 | 147,078 | +0.16(+0.63%) |
Mar 05, 2012 | 24.71 | 25.16 | 24.67 | 25.03 | 102,941 | +0.27(+1.09%) |
Mar 02, 2012 | 24.73 | 24.86 | 24.53 | 24.76 | 112,769 | +0.03(+0.11%) |