Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 27.72 | 28.51 | 27.49 | 28.26 | 261,175 | +0.50(+1.80%) |
May 30, 2012 | 27.96 | 28.14 | 27.59 | 27.76 | 186,815 | -0.13(-0.47%) |
May 29, 2012 | 28.66 | 28.66 | 27.54 | 27.89 | 168,212 | -0.66(-2.31%) |
May 25, 2012 | 28.46 | 28.66 | 28.29 | 28.55 | 79,211 | +0.10(+0.35%) |
May 24, 2012 | 28.54 | 28.78 | 28.06 | 28.45 | 76,350 | -0.09(-0.32%) |
May 23, 2012 | 28.59 | 28.83 | 28.24 | 28.54 | 128,760 | -0.38(-1.31%) |
May 22, 2012 | 28.41 | 29.27 | 28.25 | 28.92 | 317,320 | +0.42(+1.47%) |
May 21, 2012 | 26.96 | 28.61 | 26.74 | 28.50 | 225,662 | +1.54(+5.71%) |
May 18, 2012 | 27.17 | 27.57 | 26.72 | 26.96 | 134,085 | -0.26(-0.96%) |
May 17, 2012 | 28.02 | 28.02 | 27.05 | 27.22 | 127,725 | -0.75(-2.68%) |
May 16, 2012 | 28.23 | 28.54 | 27.91 | 27.97 | 134,684 | -0.13(-0.46%) |
May 15, 2012 | 27.93 | 28.56 | 27.93 | 28.10 | 120,930 | +0.22(+0.79%) |
May 14, 2012 | 27.64 | 28.10 | 27.31 | 27.88 | 141,678 | -0.08(-0.29%) |
May 11, 2012 | 27.42 | 28.28 | 27.25 | 27.96 | 119,438 | +0.40(+1.45%) |
May 10, 2012 | 27.52 | 27.82 | 27.32 | 27.56 | 68,449 | +0.16(+0.58%) |
May 09, 2012 | 27.46 | 27.77 | 27.21 | 27.40 | 100,943 | -0.32(-1.15%) |
May 08, 2012 | 27.20 | 27.79 | 26.89 | 27.72 | 158,317 | +0.32(+1.17%) |
May 07, 2012 | 27.72 | 27.75 | 27.01 | 27.40 | 145,344 | -0.31(-1.12%) |
May 04, 2012 | 27.81 | 28.62 | 27.48 | 27.71 | 209,259 | -0.27(-0.96%) |
May 03, 2012 | 28.32 | 28.47 | 27.62 | 27.98 | 344,271 | -0.42(-1.48%) |
May 02, 2012 | 28.59 | 28.60 | 27.31 | 28.40 | 307,363 | -0.24(-0.84%) |
May 01, 2012 | 27.22 | 29.65 | 27.11 | 28.64 | 807,425 | +2.73(+10.54%) |
Apr 30, 2012 | 25.29 | 26.19 | 25.12 | 25.91 | 227,296 | +0.57(+2.25%) |
Apr 27, 2012 | 25.23 | 25.69 | 24.91 | 25.34 | 117,180 | +0.08(+0.32%) |
Apr 26, 2012 | 25.51 | 25.82 | 25.24 | 25.26 | 78,033 | -0.34(-1.33%) |
Apr 25, 2012 | 25.61 | 26.14 | 25.50 | 25.60 | 111,271 | +0.26(+1.03%) |
Apr 24, 2012 | 24.96 | 25.54 | 24.92 | 25.34 | 143,383 | +0.34(+1.36%) |
Apr 23, 2012 | 25.13 | 25.72 | 24.67 | 25.00 | 208,403 | -0.45(-1.77%) |
Apr 20, 2012 | 26.01 | 26.89 | 25.38 | 25.45 | 256,852 | +0.67(+2.70%) |
Apr 19, 2012 | 25.17 | 25.38 | 24.54 | 24.78 | 70,843 | -0.43(-1.71%) |
Apr 18, 2012 | 25.03 | 25.33 | 24.79 | 25.21 | 83,920 | +0.08(+0.32%) |
Apr 17, 2012 | 25.40 | 25.54 | 25.12 | 25.13 | 98,380 | -0.04(-0.16%) |
Apr 16, 2012 | 25.15 | 25.41 | 24.69 | 25.17 | 91,493 | +0.05(+0.20%) |
Apr 13, 2012 | 25.51 | 25.51 | 24.96 | 25.12 | 65,085 | -0.49(-1.91%) |
Apr 12, 2012 | 25.78 | 26.16 | 25.56 | 25.61 | 93,236 | -0.22(-0.85%) |
Apr 11, 2012 | 24.76 | 25.86 | 24.76 | 25.83 | 233,398 | +1.28(+5.21%) |
Apr 10, 2012 | 25.48 | 25.52 | 24.46 | 24.55 | 216,135 | -0.90(-3.54%) |
Apr 09, 2012 | 26.01 | 26.01 | 25.40 | 25.45 | 201,783 | -0.96(-3.63%) |
Apr 05, 2012 | 26.57 | 26.70 | 26.23 | 26.41 | 195,641 | -0.19(-0.71%) |
Apr 04, 2012 | 26.25 | 26.63 | 25.69 | 26.60 | 180,411 | +0.10(+0.38%) |
Apr 03, 2012 | 26.71 | 26.80 | 26.10 | 26.50 | 119,408 | -0.22(-0.82%) |
Apr 02, 2012 | 26.60 | 27.05 | 26.29 | 26.72 | 193,538 | +0.08(+0.30%) |
Mar 30, 2012 | 27.02 | 27.02 | 26.39 | 26.64 | 206,620 | -0.19(-0.71%) |
Mar 29, 2012 | 26.70 | 26.94 | 26.29 | 26.83 | 219,555 | +0.05(+0.19%) |
Mar 28, 2012 | 27.54 | 27.69 | 26.68 | 26.78 | 245,759 | -0.75(-2.72%) |
Mar 27, 2012 | 27.57 | 27.96 | 27.52 | 27.53 | 388,427 | -0.12(-0.43%) |
Mar 26, 2012 | 27.55 | 27.83 | 26.66 | 27.65 | 382,268 | +0.14(+0.51%) |
Mar 23, 2012 | 25.89 | 27.89 | 25.75 | 27.51 | 690,236 | +2.61(+10.48%) |
Mar 22, 2012 | 25.47 | 25.47 | 24.82 | 24.90 | 169,486 | -0.73(-2.85%) |
Mar 21, 2012 | 25.52 | 25.90 | 25.20 | 25.63 | 172,694 | +0.09(+0.35%) |
Mar 20, 2012 | 25.30 | 25.73 | 24.86 | 25.54 | 137,316 | -0.05(-0.20%) |
Mar 19, 2012 | 25.30 | 25.63 | 25.20 | 25.59 | 159,586 | +0.16(+0.63%) |
Mar 16, 2012 | 25.37 | 25.75 | 25.22 | 25.43 | 189,725 | +0.11(+0.43%) |
Mar 15, 2012 | 25.32 | 25.44 | 24.95 | 25.32 | 101,995 | +0.01(+0.04%) |
Mar 14, 2012 | 25.89 | 25.89 | 25.11 | 25.31 | 158,689 | -0.62(-2.39%) |
Mar 13, 2012 | 25.14 | 25.95 | 24.90 | 25.93 | 229,718 | +0.84(+3.35%) |
Mar 12, 2012 | 24.86 | 25.15 | 24.53 | 25.09 | 263,778 | +0.23(+0.93%) |
Mar 09, 2012 | 25.14 | 25.14 | 24.78 | 24.86 | 310,666 | -0.22(-0.88%) |
Mar 08, 2012 | 24.98 | 25.30 | 24.80 | 25.08 | 417,187 | +0.14(+0.56%) |
Mar 07, 2012 | 24.16 | 25.38 | 23.80 | 24.94 | 1,009,280 | +0.97(+4.05%) |
Mar 06, 2012 | 22.06 | 24.50 | 22.06 | 23.97 | 1,903,113 | +3.18(+15.30%) |
Mar 05, 2012 | 20.65 | 21.08 | 20.54 | 20.79 | 390,439 | +0.03(+0.14%) |
Mar 02, 2012 | 20.00 | 20.77 | 19.79 | 20.76 | 736,005 | +0.78(+3.90%) |