Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 28.24 | 28.24 | 28.02 | 28.18 | 1,334 | -0.17(-0.60%) |
May 30, 2012 | 28.67 | 28.67 | 28.35 | 28.35 | 2,067 | -0.96(-3.28%) |
May 29, 2012 | 29.32 | 29.33 | 29.15 | 29.31 | 2,410 | +0.46(+1.59%) |
May 25, 2012 | 28.91 | 28.91 | 28.85 | 28.85 | 375 | -0.18(-0.62%) |
May 24, 2012 | 29.09 | 29.09 | 28.91 | 29.03 | 1,084 | -1.02(-3.39%) |
May 23, 2012 | 29.92 | 30.05 | 29.86 | 30.05 | 897 | +1.43(+5.00%) |
May 22, 2012 | 28.62 | 28.62 | 28.62 | 28.62 | 200 | +0.01(+0.03%) |
May 21, 2012 | 28.48 | 28.62 | 28.47 | 28.61 | 2,600 | +0.65(+2.32%) |
May 18, 2012 | 28.00 | 28.00 | 27.82 | 27.96 | 1,753 | -0.48(-1.69%) |
May 16, 2012 | 28.44 | 28.44 | 28.44 | 0 | -0.16(-0.56%) | |
May 15, 2012 | 29.11 | 29.11 | 28.25 | 28.60 | 739 | -0.80(-2.72%) |
May 14, 2012 | 29.39 | 29.45 | 28.56 | 29.40 | 2,717 | -0.36(-1.21%) |
May 11, 2012 | 29.97 | 29.97 | 29.70 | 29.76 | 1,100 | +0.47(+1.60%) |
May 10, 2012 | 29.12 | 29.35 | 29.12 | 29.29 | 1,555 | +0.07(+0.24%) |
May 09, 2012 | 29.31 | 29.41 | 29.22 | 29.22 | 809 | +1.64(+5.95%) |
May 08, 2012 | 27.58 | 27.58 | 27.58 | 27.58 | 200 | -0.44(-1.57%) |
May 07, 2012 | 28.09 | 28.09 | 28.01 | 28.02 | 967 | -0.10(-0.36%) |
May 04, 2012 | 28.10 | 28.13 | 28.10 | 28.12 | 1,311 | -0.91(-3.13%) |
May 03, 2012 | 28.96 | 29.04 | 28.90 | 29.03 | 990 | -0.17(-0.58%) |
May 02, 2012 | 29.09 | 29.20 | 29.09 | 29.20 | 288 | +0.12(+0.41%) |
May 01, 2012 | 29.13 | 29.13 | 29.08 | 29.08 | 494 | +0.23(+0.80%) |
Apr 30, 2012 | 29.02 | 29.02 | 28.85 | 28.85 | 1,021 | -0.16(-0.55%) |
Apr 27, 2012 | 29.04 | 29.07 | 29.01 | 29.01 | 639 | +0.09(+0.31%) |
Apr 26, 2012 | 28.74 | 28.98 | 28.74 | 28.92 | 1,752 | +0.37(+1.30%) |
Apr 25, 2012 | 28.40 | 28.55 | 28.40 | 28.55 | 547 | +0.48(+1.71%) |
Apr 24, 2012 | 28.07 | 28.07 | 28.07 | 28.07 | 347 | -0.19(-0.67%) |
Apr 23, 2012 | 28.37 | 28.37 | 28.26 | 28.26 | 356 | -0.67(-2.32%) |
Apr 20, 2012 | 28.90 | 28.97 | 28.90 | 28.93 | 9,165 | +0.61(+2.15%) |
Apr 19, 2012 | 28.48 | 28.48 | 28.32 | 28.32 | 337 | -0.18(-0.63%) |
Apr 18, 2012 | 28.69 | 28.69 | 28.50 | 28.50 | 636 | +0.01(+0.04%) |
Apr 17, 2012 | 28.49 | 28.49 | 28.49 | 28.49 | 9,200 | -0.24(-0.84%) |
Apr 16, 2012 | 28.19 | 28.73 | 28.19 | 28.73 | 611 | +0.70(+2.50%) |
Apr 13, 2012 | 28.51 | 28.51 | 28.03 | 28.03 | 451 | -0.78(-2.71%) |
Apr 12, 2012 | 28.45 | 28.81 | 28.45 | 28.81 | 774 | +0.81(+2.89%) |
Apr 11, 2012 | 28.00 | 28.00 | 28.00 | 28.00 | 549 | +0.45(+1.63%) |
Apr 10, 2012 | 27.71 | 27.71 | 27.47 | 27.55 | 2,099 | -0.39(-1.40%) |
Apr 09, 2012 | 27.94 | 27.94 | 27.94 | 27.94 | 955 | +0.12(+0.43%) |
Apr 05, 2012 | 27.98 | 28.09 | 27.82 | 27.82 | 1,522 | -0.43(-1.52%) |
Apr 04, 2012 | 28.25 | 28.25 | 28.25 | 28.25 | 132 | -1.04(-3.55%) |
Apr 03, 2012 | 29.43 | 29.43 | 29.27 | 29.29 | 583 | +0.07(+0.24%) |
Apr 02, 2012 | 29.10 | 29.25 | 29.10 | 29.22 | 1,986 | +0.38(+1.32%) |
Mar 30, 2012 | 28.97 | 29.01 | 28.84 | 28.84 | 504 | +0.54(+1.91%) |
Mar 29, 2012 | 28.20 | 28.30 | 28.20 | 28.30 | 2,837 | -0.13(-0.46%) |
Mar 28, 2012 | 28.50 | 28.50 | 28.43 | 28.43 | 300 | -0.10(-0.35%) |
Mar 27, 2012 | 28.70 | 28.70 | 28.53 | 28.53 | 7,120 | +0.39(+1.39%) |
Mar 26, 2012 | 28.00 | 28.14 | 28.00 | 28.14 | 1,625 | +0.82(+3.00%) |
Mar 23, 2012 | 27.30 | 27.49 | 27.30 | 27.32 | 479 | +0.23(+0.85%) |
Mar 22, 2012 | 27.21 | 27.21 | 27.09 | 27.09 | 454 | -0.29(-1.06%) |
Mar 21, 2012 | 27.47 | 27.47 | 27.38 | 27.38 | 412 | +0.07(+0.26%) |
Mar 20, 2012 | 27.08 | 27.35 | 27.08 | 27.31 | 15,105 | -0.23(-0.84%) |
Mar 19, 2012 | 27.32 | 27.54 | 27.32 | 27.54 | 990 | -0.15(-0.54%) |
Mar 16, 2012 | 27.68 | 27.93 | 27.59 | 27.69 | 2,241 | +0.20(+0.73%) |
Mar 15, 2012 | 27.16 | 27.49 | 27.16 | 27.49 | 2,271 | +0.08(+0.29%) |
Mar 14, 2012 | 28.43 | 28.43 | 27.41 | 27.41 | 2,196 | -1.94(-6.61%) |
Mar 13, 2012 | 29.29 | 29.43 | 29.29 | 29.35 | 3,526 | +0.60(+2.09%) |
Mar 12, 2012 | 28.74 | 28.88 | 28.74 | 28.75 | 1,152 | +0.38(+1.34%) |
Mar 09, 2012 | 28.49 | 28.49 | 28.37 | 28.37 | 287 | -0.40(-1.39%) |
Mar 08, 2012 | 28.39 | 28.77 | 28.39 | 28.77 | 787 | +1.01(+3.64%) |
Mar 07, 2012 | 27.67 | 27.76 | 27.66 | 27.76 | 2,432 | +0.39(+1.42%) |
Mar 06, 2012 | 27.56 | 27.56 | 27.30 | 27.37 | 1,332 | -0.90(-3.18%) |
Mar 05, 2012 | 28.56 | 28.56 | 28.23 | 28.27 | 742 | -0.51(-1.77%) |
Mar 02, 2012 | 28.71 | 28.79 | 28.56 | 28.78 | 2,195 | -0.14(-0.48%) |