Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.19 | 23.24 | 22.51 | 22.84 | 1,155,999 | -0.31(-1.34%) |
May 30, 2012 | 23.13 | 23.57 | 23.13 | 23.15 | 965,656 | -0.23(-1.00%) |
May 29, 2012 | 23.09 | 23.43 | 22.96 | 23.39 | 1,073,167 | +0.46(+2.00%) |
May 25, 2012 | 23.42 | 23.42 | 22.81 | 22.93 | 852,480 | -0.49(-2.08%) |
May 24, 2012 | 23.98 | 24.05 | 23.03 | 23.41 | 870,098 | -0.49(-2.04%) |
May 23, 2012 | 23.49 | 23.97 | 23.20 | 23.90 | 411,069 | +0.15(+0.63%) |
May 22, 2012 | 23.90 | 24.20 | 23.59 | 23.75 | 574,260 | -0.05(-0.20%) |
May 21, 2012 | 23.25 | 23.84 | 23.16 | 23.80 | 826,991 | +0.60(+2.58%) |
May 18, 2012 | 23.56 | 23.77 | 23.12 | 23.20 | 796,937 | -0.41(-1.75%) |
May 17, 2012 | 24.55 | 24.58 | 23.59 | 23.61 | 975,374 | -0.86(-3.52%) |
May 16, 2012 | 25.28 | 25.32 | 24.43 | 24.47 | 698,166 | -0.68(-2.72%) |
May 15, 2012 | 25.21 | 25.51 | 25.06 | 25.16 | 1,049,177 | -0.14(-0.56%) |
May 14, 2012 | 24.78 | 25.40 | 24.77 | 25.30 | 1,025,325 | +0.17(+0.67%) |
May 11, 2012 | 24.78 | 25.24 | 24.78 | 25.13 | 838,477 | +0.11(+0.45%) |
May 10, 2012 | 25.34 | 25.36 | 24.79 | 25.02 | 690,094 | -0.03(-0.11%) |
May 09, 2012 | 24.64 | 25.38 | 24.57 | 25.04 | 934,741 | -0.01(-0.04%) |
May 08, 2012 | 24.88 | 25.11 | 24.44 | 25.05 | 523,264 | +0.00(+0.00%) |
May 07, 2012 | 24.83 | 25.16 | 24.72 | 25.05 | 659,070 | +0.09(+0.38%) |
May 04, 2012 | 25.19 | 25.25 | 24.78 | 24.96 | 760,717 | -0.47(-1.84%) |
May 03, 2012 | 25.63 | 25.72 | 25.32 | 25.43 | 796,682 | -0.27(-1.06%) |
May 02, 2012 | 25.53 | 25.70 | 25.41 | 25.70 | 630,614 | +0.00(+0.00%) |
May 01, 2012 | 25.56 | 26.09 | 25.41 | 25.70 | 1,123,647 | +0.05(+0.18%) |
Apr 30, 2012 | 25.99 | 25.99 | 25.48 | 25.65 | 999,425 | -0.39(-1.51%) |
Apr 27, 2012 | 26.15 | 26.19 | 25.74 | 26.05 | 1,135,635 | +0.05(+0.18%) |
Apr 26, 2012 | 26.17 | 26.23 | 25.90 | 26.00 | 1,823,467 | +0.11(+0.43%) |
Apr 25, 2012 | 25.61 | 26.17 | 25.58 | 25.89 | 2,650,667 | +0.69(+2.75%) |
Apr 24, 2012 | 26.03 | 26.24 | 24.77 | 25.19 | 3,138,992 | +0.56(+2.28%) |
Apr 23, 2012 | 24.34 | 24.75 | 23.91 | 24.63 | 1,029,913 | -0.16(-0.64%) |
Apr 20, 2012 | 24.71 | 25.25 | 24.66 | 24.79 | 1,202,607 | +0.41(+1.69%) |
Apr 19, 2012 | 24.64 | 24.92 | 24.25 | 24.38 | 770,496 | -0.23(-0.95%) |
Apr 18, 2012 | 24.56 | 24.75 | 24.56 | 24.61 | 1,023,332 | +0.02(+0.08%) |
Apr 17, 2012 | 24.68 | 24.78 | 24.38 | 24.59 | 793,943 | +0.18(+0.73%) |
Apr 16, 2012 | 24.92 | 24.92 | 24.33 | 24.42 | 1,286,644 | -0.32(-1.29%) |
Apr 13, 2012 | 24.87 | 24.87 | 24.30 | 24.73 | 1,676,841 | -0.28(-1.12%) |
Apr 12, 2012 | 23.39 | 25.02 | 23.28 | 25.02 | 3,649,988 | +2.18(+9.56%) |
Apr 11, 2012 | 22.58 | 22.94 | 22.49 | 22.83 | 897,457 | +0.56(+2.52%) |
Apr 10, 2012 | 22.64 | 22.80 | 22.22 | 22.27 | 1,207,791 | -0.44(-1.94%) |
Apr 09, 2012 | 22.27 | 23.10 | 22.23 | 22.71 | 923,328 | -0.08(-0.37%) |
Apr 05, 2012 | 23.00 | 23.23 | 22.78 | 22.80 | 786,867 | -0.33(-1.42%) |
Apr 04, 2012 | 23.07 | 23.22 | 22.97 | 23.12 | 742,762 | -0.23(-1.00%) |
Apr 03, 2012 | 23.17 | 23.47 | 23.10 | 23.36 | 1,246,500 | +0.13(+0.56%) |
Apr 02, 2012 | 22.41 | 23.35 | 22.33 | 23.23 | 930,960 | +0.73(+3.25%) |
Mar 30, 2012 | 22.77 | 22.77 | 22.47 | 22.50 | 498,372 | -0.03(-0.12%) |
Mar 29, 2012 | 22.49 | 22.55 | 22.07 | 22.52 | 435,604 | -0.08(-0.33%) |
Mar 28, 2012 | 22.99 | 23.08 | 22.38 | 22.60 | 872,757 | -0.33(-1.43%) |
Mar 27, 2012 | 23.44 | 23.56 | 22.93 | 22.93 | 751,914 | -0.54(-2.32%) |
Mar 26, 2012 | 23.29 | 23.49 | 23.20 | 23.47 | 680,079 | +0.48(+2.08%) |
Mar 23, 2012 | 22.39 | 23.03 | 22.37 | 22.99 | 767,499 | +0.54(+2.42%) |
Mar 22, 2012 | 22.66 | 22.73 | 22.26 | 22.45 | 786,977 | -0.53(-2.32%) |
Mar 21, 2012 | 23.07 | 23.13 | 22.73 | 22.98 | 402,348 | +0.02(+0.08%) |
Mar 20, 2012 | 23.05 | 23.12 | 22.69 | 22.96 | 524,014 | -0.34(-1.45%) |
Mar 19, 2012 | 23.38 | 23.55 | 23.19 | 23.30 | 390,159 | -0.05(-0.20%) |
Mar 16, 2012 | 23.09 | 23.43 | 23.09 | 23.35 | 928,373 | +0.37(+1.59%) |
Mar 15, 2012 | 23.09 | 23.12 | 22.90 | 22.98 | 478,987 | -0.10(-0.45%) |
Mar 14, 2012 | 23.29 | 23.32 | 23.05 | 23.09 | 472,715 | -0.26(-1.12%) |
Mar 13, 2012 | 22.84 | 23.39 | 22.74 | 23.35 | 924,268 | +0.49(+2.13%) |
Mar 12, 2012 | 22.72 | 22.94 | 22.64 | 22.86 | 809,732 | +0.13(+0.58%) |
Mar 09, 2012 | 22.63 | 22.89 | 22.51 | 22.73 | 813,215 | +0.10(+0.46%) |
Mar 08, 2012 | 22.59 | 22.76 | 22.39 | 22.63 | 906,365 | +0.16(+0.71%) |
Mar 07, 2012 | 22.02 | 22.52 | 21.85 | 22.47 | 1,100,298 | +0.52(+2.39%) |
Mar 06, 2012 | 22.25 | 22.28 | 21.79 | 21.94 | 999,710 | -0.60(-2.66%) |
Mar 05, 2012 | 22.57 | 22.71 | 22.46 | 22.54 | 859,788 | -0.20(-0.87%) |
Mar 02, 2012 | 23.55 | 23.56 | 22.42 | 22.74 | 1,335,426 | -0.77(-3.27%) |