Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.24 | 23.29 | 22.57 | 22.89 | 1,153,383 | -0.31(-1.34%) |
May 30, 2012 | 23.18 | 23.63 | 23.18 | 23.20 | 963,471 | -0.23(-1.00%) |
May 29, 2012 | 23.15 | 23.49 | 23.02 | 23.44 | 1,070,739 | +0.46(+2.00%) |
May 25, 2012 | 23.48 | 23.48 | 22.87 | 22.98 | 850,551 | -0.49(-2.08%) |
May 24, 2012 | 24.04 | 24.11 | 23.08 | 23.47 | 868,129 | -0.49(-2.04%) |
May 23, 2012 | 23.54 | 24.02 | 23.25 | 23.95 | 410,139 | +0.15(+0.63%) |
May 22, 2012 | 23.95 | 24.26 | 23.64 | 23.80 | 572,961 | -0.05(-0.20%) |
May 21, 2012 | 23.31 | 23.89 | 23.21 | 23.85 | 825,120 | +0.60(+2.58%) |
May 18, 2012 | 23.62 | 23.82 | 23.18 | 23.25 | 795,134 | -0.41(-1.75%) |
May 17, 2012 | 24.60 | 24.63 | 23.64 | 23.66 | 973,167 | -0.86(-3.52%) |
May 16, 2012 | 25.34 | 25.37 | 24.49 | 24.53 | 696,586 | -0.69(-2.72%) |
May 15, 2012 | 25.27 | 25.57 | 25.12 | 25.21 | 1,046,803 | -0.14(-0.56%) |
May 14, 2012 | 24.84 | 25.46 | 24.83 | 25.35 | 1,023,005 | +0.17(+0.67%) |
May 11, 2012 | 24.84 | 25.30 | 24.84 | 25.18 | 836,580 | +0.11(+0.45%) |
May 10, 2012 | 25.40 | 25.42 | 24.85 | 25.07 | 688,532 | -0.03(-0.11%) |
May 09, 2012 | 24.70 | 25.44 | 24.62 | 25.10 | 932,626 | -0.01(-0.04%) |
May 08, 2012 | 24.94 | 25.17 | 24.50 | 25.11 | 522,080 | +0.00(+0.00%) |
May 07, 2012 | 24.88 | 25.21 | 24.77 | 25.11 | 657,579 | +0.09(+0.38%) |
May 04, 2012 | 25.25 | 25.31 | 24.84 | 25.02 | 758,996 | -0.47(-1.84%) |
May 03, 2012 | 25.69 | 25.78 | 25.38 | 25.49 | 794,879 | -0.27(-1.06%) |
May 02, 2012 | 25.59 | 25.76 | 25.47 | 25.76 | 629,187 | +0.00(+0.00%) |
May 01, 2012 | 25.62 | 26.15 | 25.47 | 25.76 | 1,121,104 | +0.05(+0.18%) |
Apr 30, 2012 | 26.05 | 26.05 | 25.54 | 25.71 | 997,163 | -0.39(-1.51%) |
Apr 27, 2012 | 26.21 | 26.25 | 25.80 | 26.11 | 1,133,065 | +0.05(+0.18%) |
Apr 26, 2012 | 26.23 | 26.29 | 25.95 | 26.06 | 1,819,341 | +0.11(+0.43%) |
Apr 25, 2012 | 25.66 | 26.23 | 25.64 | 25.95 | 2,644,669 | +0.69(+2.75%) |
Apr 24, 2012 | 26.09 | 26.30 | 24.83 | 25.25 | 3,131,889 | +0.56(+2.28%) |
Apr 23, 2012 | 24.40 | 24.81 | 23.96 | 24.69 | 1,027,583 | -0.16(-0.64%) |
Apr 20, 2012 | 24.76 | 25.31 | 24.72 | 24.85 | 1,199,886 | +0.41(+1.69%) |
Apr 19, 2012 | 24.70 | 24.98 | 24.30 | 24.43 | 768,752 | -0.23(-0.95%) |
Apr 18, 2012 | 24.61 | 24.81 | 24.61 | 24.67 | 1,021,017 | +0.02(+0.08%) |
Apr 17, 2012 | 24.73 | 24.84 | 24.43 | 24.65 | 792,146 | +0.18(+0.73%) |
Apr 16, 2012 | 24.98 | 24.98 | 24.39 | 24.47 | 1,283,733 | -0.32(-1.29%) |
Apr 13, 2012 | 24.92 | 24.92 | 24.36 | 24.79 | 1,673,047 | -0.28(-1.12%) |
Apr 12, 2012 | 23.44 | 25.08 | 23.34 | 25.07 | 3,641,728 | +2.19(+9.56%) |
Apr 11, 2012 | 22.63 | 22.99 | 22.54 | 22.88 | 895,427 | +0.56(+2.52%) |
Apr 10, 2012 | 22.69 | 22.85 | 22.27 | 22.32 | 1,205,058 | -0.44(-1.94%) |
Apr 09, 2012 | 22.32 | 23.16 | 22.28 | 22.76 | 921,239 | -0.08(-0.37%) |
Apr 05, 2012 | 23.05 | 23.28 | 22.83 | 22.85 | 785,086 | -0.33(-1.42%) |
Apr 04, 2012 | 23.12 | 23.27 | 23.03 | 23.18 | 741,082 | -0.23(-1.00%) |
Apr 03, 2012 | 23.22 | 23.52 | 23.16 | 23.41 | 1,243,679 | +0.13(+0.56%) |
Apr 02, 2012 | 22.46 | 23.40 | 22.38 | 23.28 | 928,853 | +0.73(+3.25%) |
Mar 30, 2012 | 22.82 | 22.82 | 22.52 | 22.55 | 497,244 | -0.03(-0.12%) |
Mar 29, 2012 | 22.54 | 22.60 | 22.12 | 22.57 | 434,618 | -0.08(-0.33%) |
Mar 28, 2012 | 23.04 | 23.13 | 22.43 | 22.65 | 870,782 | -0.33(-1.43%) |
Mar 27, 2012 | 23.49 | 23.62 | 22.98 | 22.98 | 750,212 | -0.54(-2.32%) |
Mar 26, 2012 | 23.34 | 23.54 | 23.25 | 23.52 | 678,540 | +0.48(+2.08%) |
Mar 23, 2012 | 22.44 | 23.08 | 22.42 | 23.04 | 765,762 | +0.54(+2.42%) |
Mar 22, 2012 | 22.72 | 22.78 | 22.31 | 22.50 | 785,196 | -0.54(-2.32%) |
Mar 21, 2012 | 23.12 | 23.18 | 22.78 | 23.03 | 401,438 | +0.02(+0.08%) |
Mar 20, 2012 | 23.10 | 23.18 | 22.74 | 23.02 | 522,829 | -0.34(-1.45%) |
Mar 19, 2012 | 23.43 | 23.61 | 23.24 | 23.35 | 389,276 | -0.05(-0.20%) |
Mar 16, 2012 | 23.14 | 23.49 | 23.14 | 23.40 | 926,272 | +0.37(+1.59%) |
Mar 15, 2012 | 23.15 | 23.18 | 22.95 | 23.03 | 477,903 | -0.10(-0.45%) |
Mar 14, 2012 | 23.34 | 23.37 | 23.10 | 23.14 | 471,645 | -0.26(-1.12%) |
Mar 13, 2012 | 22.89 | 23.45 | 22.79 | 23.40 | 922,176 | +0.49(+2.13%) |
Mar 12, 2012 | 22.77 | 22.99 | 22.69 | 22.91 | 807,900 | +0.13(+0.58%) |
Mar 09, 2012 | 22.68 | 22.94 | 22.57 | 22.78 | 811,375 | +0.10(+0.46%) |
Mar 08, 2012 | 22.64 | 22.81 | 22.44 | 22.68 | 904,314 | +0.16(+0.71%) |
Mar 07, 2012 | 22.07 | 22.57 | 21.90 | 22.52 | 1,097,808 | +0.53(+2.39%) |
Mar 06, 2012 | 22.30 | 22.33 | 21.84 | 21.99 | 997,448 | -0.60(-2.66%) |
Mar 05, 2012 | 22.62 | 22.76 | 22.51 | 22.59 | 857,842 | -0.20(-0.87%) |
Mar 02, 2012 | 23.61 | 23.62 | 22.47 | 22.79 | 1,332,404 | -0.77(-3.27%) |