Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 19.49 | 19.49 | 18.77 | 18.93 | 3,257,719 | -0.59(-3.02%) |
May 30, 2012 | 18.77 | 19.68 | 18.77 | 19.52 | 2,892,128 | +0.60(+3.17%) |
May 29, 2012 | 19.11 | 19.11 | 18.65 | 18.92 | 2,425,427 | +0.02(+0.11%) |
May 25, 2012 | 19.01 | 19.13 | 18.78 | 18.90 | 2,476,306 | -0.02(-0.11%) |
May 24, 2012 | 19.35 | 19.50 | 18.74 | 18.92 | 1,805,062 | -0.47(-2.42%) |
May 23, 2012 | 19.06 | 19.46 | 19.00 | 19.39 | 877,496 | +0.12(+0.62%) |
May 22, 2012 | 19.21 | 19.44 | 19.11 | 19.27 | 1,363,543 | +0.00(+0.00%) |
May 21, 2012 | 19.25 | 19.54 | 19.01 | 19.27 | 1,157,292 | +0.00(+0.00%) |
May 18, 2012 | 18.91 | 19.61 | 18.91 | 19.27 | 1,586,757 | +0.35(+1.85%) |
May 17, 2012 | 19.55 | 19.83 | 18.91 | 18.92 | 1,732,499 | -0.55(-2.82%) |
May 16, 2012 | 19.63 | 19.93 | 19.43 | 19.47 | 1,372,699 | -0.11(-0.56%) |
May 15, 2012 | 20.15 | 20.51 | 19.54 | 19.58 | 2,015,524 | -0.53(-2.64%) |
May 14, 2012 | 20.31 | 20.62 | 20.11 | 20.11 | 1,269,418 | -0.39(-1.90%) |
May 11, 2012 | 20.51 | 20.86 | 20.43 | 20.50 | 1,065,017 | -0.18(-0.87%) |
May 10, 2012 | 20.84 | 20.99 | 20.37 | 20.68 | 1,156,741 | +0.07(+0.34%) |
May 09, 2012 | 20.49 | 21.14 | 20.28 | 20.61 | 1,553,912 | -0.17(-0.82%) |
May 08, 2012 | 21.34 | 21.34 | 20.44 | 20.78 | 2,115,157 | -0.74(-3.44%) |
May 07, 2012 | 21.81 | 21.94 | 21.28 | 21.52 | 2,765,049 | -0.47(-2.14%) |
May 04, 2012 | 21.06 | 22.07 | 21.06 | 21.99 | 3,729,648 | +0.51(+2.37%) |
May 03, 2012 | 21.25 | 21.99 | 21.06 | 21.48 | 4,345,113 | +0.42(+1.99%) |
May 02, 2012 | 21.21 | 21.68 | 20.56 | 21.06 | 9,965,278 | +1.98(+10.41%) |
May 01, 2012 | 20.51 | 21.12 | 18.99 | 19.07 | 3,920,045 | -1.41(-6.86%) |
Apr 30, 2012 | 20.69 | 20.87 | 20.27 | 20.48 | 932,348 | -0.26(-1.25%) |
Apr 27, 2012 | 20.68 | 20.92 | 20.39 | 20.74 | 1,093,701 | +0.13(+0.63%) |
Apr 26, 2012 | 20.84 | 20.84 | 20.25 | 20.61 | 1,053,817 | +0.14(+0.68%) |
Apr 25, 2012 | 20.33 | 20.56 | 20.23 | 20.47 | 1,261,500 | +0.32(+1.59%) |
Apr 24, 2012 | 20.52 | 20.63 | 19.78 | 20.15 | 2,079,134 | -0.29(-1.42%) |
Apr 23, 2012 | 20.80 | 20.80 | 20.35 | 20.44 | 1,769,438 | -0.61(-2.90%) |
Apr 20, 2012 | 21.26 | 21.37 | 21.00 | 21.05 | 1,880,875 | +0.05(+0.24%) |
Apr 19, 2012 | 21.24 | 21.45 | 20.80 | 21.00 | 1,408,071 | -0.34(-1.59%) |
Apr 18, 2012 | 21.22 | 21.43 | 21.17 | 21.34 | 951,734 | -0.01(-0.05%) |
Apr 17, 2012 | 21.20 | 21.57 | 21.17 | 21.35 | 1,003,739 | +0.21(+0.99%) |
Apr 16, 2012 | 21.19 | 21.32 | 20.82 | 21.14 | 1,064,937 | +0.12(+0.59%) |
Apr 13, 2012 | 21.24 | 21.45 | 20.97 | 21.02 | 1,151,616 | -0.25(-1.15%) |
Apr 12, 2012 | 21.22 | 21.41 | 21.04 | 21.26 | 1,109,384 | +0.01(+0.05%) |
Apr 11, 2012 | 21.17 | 21.41 | 21.04 | 21.25 | 1,145,465 | +0.36(+1.72%) |
Apr 10, 2012 | 21.81 | 21.86 | 20.84 | 20.89 | 1,824,872 | -0.89(-4.09%) |
Apr 09, 2012 | 21.73 | 21.85 | 21.38 | 21.78 | 1,213,451 | -0.29(-1.31%) |
Apr 05, 2012 | 21.89 | 22.33 | 21.89 | 22.07 | 1,436,131 | +0.16(+0.73%) |
Apr 04, 2012 | 22.01 | 22.22 | 21.69 | 21.91 | 1,125,622 | -22.67(-50.85%) |
Apr 03, 2012 | 44.61 | 45.05 | 44.16 | 44.58 | 3,881,800 | +0.10(+0.22%) |
Apr 02, 2012 | 44.37 | 44.89 | 44.25 | 44.48 | 731,924 | +0.16(+0.36%) |
Mar 30, 2012 | 44.63 | 44.74 | 43.96 | 44.32 | 573,446 | +0.04(+0.09%) |
Mar 29, 2012 | 44.07 | 44.65 | 44.01 | 44.28 | 761,417 | -0.03(-0.07%) |
Mar 28, 2012 | 45.07 | 45.08 | 43.85 | 44.31 | 672,596 | -0.75(-1.66%) |
Mar 27, 2012 | 44.99 | 45.24 | 44.80 | 45.06 | 799,159 | -0.01(-0.02%) |
Mar 26, 2012 | 44.59 | 45.09 | 44.38 | 45.07 | 861,487 | +1.05(+2.40%) |
Mar 23, 2012 | 44.17 | 44.17 | 43.28 | 44.02 | 782,467 | -0.03(-0.08%) |
Mar 22, 2012 | 43.82 | 44.57 | 43.64 | 44.05 | 1,217,043 | -0.42(-0.94%) |
Mar 21, 2012 | 44.60 | 44.75 | 43.61 | 44.47 | 1,242,966 | +0.03(+0.07%) |
Mar 20, 2012 | 43.77 | 44.81 | 43.60 | 44.44 | 1,110,984 | +0.45(+1.02%) |
Mar 19, 2012 | 43.55 | 44.28 | 43.22 | 43.99 | 859,756 | +0.55(+1.27%) |
Mar 16, 2012 | 43.80 | 43.82 | 43.30 | 43.44 | 1,051,044 | -0.41(-0.94%) |
Mar 15, 2012 | 43.94 | 44.34 | 43.40 | 43.85 | 822,779 | +0.04(+0.09%) |
Mar 14, 2012 | 44.04 | 44.26 | 43.23 | 43.81 | 912,599 | -0.18(-0.41%) |
Mar 13, 2012 | 43.25 | 44.00 | 42.75 | 43.99 | 1,025,445 | +1.04(+2.42%) |
Mar 12, 2012 | 42.50 | 43.11 | 42.46 | 42.95 | 608,137 | +0.45(+1.06%) |
Mar 09, 2012 | 42.01 | 42.63 | 42.01 | 42.50 | 987,638 | +0.61(+1.46%) |
Mar 08, 2012 | 41.82 | 42.00 | 41.35 | 41.89 | 854,471 | +0.45(+1.09%) |
Mar 07, 2012 | 41.40 | 41.56 | 40.90 | 41.44 | 1,090,918 | +0.00(+0.00%) |
Mar 06, 2012 | 41.09 | 41.75 | 41.00 | 41.44 | 1,404,689 | +0.08(+0.19%) |
Mar 05, 2012 | 41.12 | 41.46 | 40.86 | 41.36 | 1,172,496 | +0.27(+0.66%) |
Mar 02, 2012 | 42.68 | 43.00 | 40.56 | 41.09 | 3,317,351 | +2.14(+5.49%) |