Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.22 | 23.74 | 21.97 | 23.46 | 2,598,810 | +0.92(+4.08%) |
May 30, 2012 | 22.09 | 22.67 | 21.60 | 22.54 | 853,605 | +0.17(+0.76%) |
May 29, 2012 | 22.40 | 22.57 | 21.89 | 22.37 | 532,921 | +0.07(+0.31%) |
May 25, 2012 | 22.03 | 22.43 | 21.79 | 22.30 | 504,601 | +0.20(+0.88%) |
May 24, 2012 | 22.43 | 22.83 | 21.86 | 22.11 | 525,569 | -0.36(-1.58%) |
May 23, 2012 | 21.83 | 22.57 | 20.93 | 22.46 | 766,876 | +0.46(+2.09%) |
May 22, 2012 | 22.23 | 22.70 | 21.86 | 22.00 | 641,824 | -0.37(-1.65%) |
May 21, 2012 | 21.79 | 22.45 | 21.38 | 22.37 | 562,201 | +0.55(+2.52%) |
May 18, 2012 | 21.62 | 22.18 | 21.02 | 21.82 | 1,198,412 | -0.12(-0.55%) |
May 17, 2012 | 22.44 | 22.44 | 21.45 | 21.94 | 1,289,192 | +0.01(+0.05%) |
May 16, 2012 | 24.12 | 24.48 | 21.50 | 21.93 | 2,826,856 | -2.05(-8.55%) |
May 15, 2012 | 25.42 | 25.56 | 23.86 | 23.98 | 1,627,579 | -1.62(-6.35%) |
May 14, 2012 | 25.60 | 27.12 | 23.91 | 25.61 | 3,420,251 | +1.59(+6.60%) |
May 11, 2012 | 27.57 | 28.05 | 23.41 | 24.02 | 5,700,675 | -3.64(-13.16%) |
May 10, 2012 | 27.84 | 27.90 | 27.49 | 27.66 | 684,909 | -0.05(-0.18%) |
May 09, 2012 | 28.16 | 28.48 | 27.71 | 27.71 | 372,594 | -0.81(-2.84%) |
May 08, 2012 | 27.55 | 28.64 | 27.49 | 28.52 | 944,565 | +0.86(+3.11%) |
May 07, 2012 | 27.60 | 28.18 | 27.60 | 27.66 | 861,062 | -0.14(-0.50%) |
May 04, 2012 | 29.99 | 29.99 | 27.65 | 27.80 | 1,419,503 | -1.77(-5.99%) |
May 03, 2012 | 31.55 | 31.87 | 29.02 | 29.57 | 989,874 | -2.03(-6.42%) |
May 02, 2012 | 30.50 | 32.12 | 29.80 | 31.60 | 705,741 | +1.16(+3.81%) |
May 01, 2012 | 31.35 | 31.75 | 30.44 | 30.44 | 736,927 | -0.91(-2.90%) |
Apr 30, 2012 | 29.75 | 32.15 | 29.65 | 31.35 | 1,167,713 | +1.60(+5.38%) |
Apr 27, 2012 | 29.83 | 29.98 | 29.20 | 29.75 | 392,331 | +0.20(+0.68%) |
Apr 26, 2012 | 29.70 | 30.08 | 29.10 | 29.55 | 677,080 | +0.32(+1.09%) |
Apr 25, 2012 | 28.89 | 29.66 | 28.24 | 29.23 | 496,268 | +0.73(+2.56%) |
Apr 24, 2012 | 28.55 | 29.12 | 28.30 | 28.50 | 1,283,419 | -0.36(-1.26%) |
Apr 23, 2012 | 28.58 | 30.08 | 28.05 | 28.86 | 1,095,210 | -1.12(-3.75%) |
Apr 20, 2012 | 29.97 | 30.81 | 29.42 | 29.99 | 887,335 | +0.48(+1.63%) |
Apr 19, 2012 | 30.40 | 31.31 | 29.45 | 29.51 | 1,464,038 | -0.61(-2.03%) |
Apr 18, 2012 | 28.19 | 30.35 | 28.00 | 30.12 | 4,873,302 | +2.42(+8.74%) |
Apr 17, 2012 | 27.82 | 28.60 | 27.50 | 27.70 | 1,251,341 | -0.69(-2.43%) |
Apr 16, 2012 | 29.09 | 29.48 | 28.35 | 28.39 | 366,737 | -0.66(-2.27%) |
Apr 13, 2012 | 28.90 | 30.50 | 28.50 | 29.05 | 353,946 | +0.08(+0.28%) |
Apr 12, 2012 | 29.84 | 30.00 | 28.90 | 28.97 | 329,027 | -0.92(-3.08%) |
Apr 11, 2012 | 28.06 | 30.15 | 28.06 | 29.89 | 459,858 | +2.00(+7.17%) |
Apr 10, 2012 | 28.89 | 28.96 | 27.46 | 27.89 | 396,969 | -0.95(-3.29%) |
Apr 09, 2012 | 29.50 | 29.79 | 28.11 | 28.84 | 446,655 | -1.36(-4.50%) |
Apr 05, 2012 | 30.28 | 31.10 | 29.79 | 30.20 | 555,659 | -1.14(-3.64%) |
Apr 04, 2012 | 31.69 | 31.75 | 30.52 | 31.34 | 234,011 | -0.58(-1.82%) |
Apr 03, 2012 | 32.27 | 32.92 | 31.70 | 31.92 | 298,929 | -0.20(-0.62%) |
Apr 02, 2012 | 31.66 | 32.56 | 31.61 | 32.12 | 299,389 | +0.51(+1.61%) |
Mar 30, 2012 | 31.76 | 32.16 | 31.30 | 31.61 | 218,535 | +0.11(+0.35%) |
Mar 29, 2012 | 30.11 | 31.58 | 30.11 | 31.50 | 310,566 | +1.02(+3.35%) |
Mar 28, 2012 | 31.59 | 31.82 | 29.73 | 30.48 | 692,237 | -1.06(-3.36%) |
Mar 27, 2012 | 32.57 | 32.86 | 31.44 | 31.54 | 414,597 | -1.06(-3.25%) |
Mar 26, 2012 | 32.89 | 33.93 | 32.32 | 32.60 | 588,811 | +0.13(+0.40%) |
Mar 23, 2012 | 32.57 | 32.95 | 31.70 | 32.47 | 245,235 | +0.24(+0.74%) |
Mar 22, 2012 | 31.25 | 32.34 | 30.95 | 32.23 | 387,490 | +0.99(+3.17%) |
Mar 21, 2012 | 31.50 | 32.94 | 31.16 | 31.24 | 1,042,430 | -0.02(-0.06%) |
Mar 20, 2012 | 31.03 | 31.70 | 30.50 | 31.26 | 440,231 | -0.04(-0.13%) |
Mar 19, 2012 | 31.60 | 31.60 | 30.75 | 31.30 | 503,623 | +0.58(+1.89%) |
Mar 16, 2012 | 30.47 | 31.22 | 30.21 | 30.72 | 630,499 | +0.59(+1.96%) |
Mar 15, 2012 | 28.85 | 31.72 | 28.50 | 30.13 | 839,030 | +0.84(+2.87%) |
Mar 14, 2012 | 32.22 | 32.32 | 29.08 | 29.29 | 3,358,920 | +2.51(+9.37%) |
Mar 13, 2012 | 25.77 | 27.00 | 25.75 | 26.78 | 652,620 | +1.28(+5.02%) |
Mar 12, 2012 | 25.37 | 26.06 | 25.22 | 25.50 | 375,910 | +0.20(+0.79%) |
Mar 09, 2012 | 25.00 | 25.42 | 24.50 | 25.30 | 330,147 | +0.34(+1.36%) |
Mar 08, 2012 | 23.58 | 25.33 | 23.34 | 24.96 | 601,637 | +1.70(+7.31%) |
Mar 07, 2012 | 23.38 | 23.46 | 22.98 | 23.26 | 272,808 | +0.03(+0.13%) |
Mar 06, 2012 | 23.01 | 23.29 | 22.86 | 23.23 | 168,975 | -0.07(-0.30%) |
Mar 05, 2012 | 22.63 | 23.51 | 22.63 | 23.30 | 150,868 | +0.56(+2.46%) |
Mar 02, 2012 | 23.31 | 23.79 | 22.69 | 22.74 | 142,756 | -0.77(-3.28%) |