Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.56 | 20.78 | 20.15 | 20.68 | 63,932 | +0.15(+0.73%) |
May 30, 2012 | 20.81 | 20.81 | 20.53 | 20.53 | 6,799 | -0.41(-1.96%) |
May 29, 2012 | 20.89 | 20.94 | 20.70 | 20.94 | 2,781 | -0.67(-3.10%) |
May 25, 2012 | 21.86 | 21.94 | 21.61 | 21.61 | 12,117 | -0.10(-0.44%) |
May 24, 2012 | 22.09 | 22.09 | 21.70 | 21.71 | 5,465 | -0.61(-2.75%) |
May 23, 2012 | 22.74 | 22.74 | 21.99 | 22.32 | 5,499 | -1.26(-5.34%) |
May 22, 2012 | 23.59 | 23.91 | 23.58 | 23.58 | 8,558 | +0.04(+0.17%) |
May 21, 2012 | 23.33 | 23.57 | 23.33 | 23.54 | 22,175 | +0.11(+0.47%) |
May 18, 2012 | 23.98 | 23.98 | 23.43 | 23.43 | 3,151 | +0.40(+1.74%) |
May 17, 2012 | 23.39 | 23.39 | 22.99 | 23.03 | 5,934 | -1.29(-5.30%) |
May 16, 2012 | 24.95 | 24.95 | 24.32 | 24.32 | 7,593 | -2.94(-10.79%) |
May 15, 2012 | 26.98 | 27.95 | 26.98 | 27.26 | 2,186 | -1.29(-4.52%) |
May 14, 2012 | 27.93 | 28.65 | 27.93 | 28.55 | 1,762 | -0.11(-0.38%) |
May 11, 2012 | 26.60 | 29.39 | 26.60 | 28.66 | 2,624 | -0.49(-1.68%) |
May 10, 2012 | 29.65 | 29.65 | 29.15 | 29.15 | 5,029 | +0.01(+0.03%) |
May 09, 2012 | 28.85 | 29.14 | 28.85 | 29.14 | 1,076 | +0.11(+0.38%) |
May 08, 2012 | 28.81 | 29.03 | 28.75 | 29.03 | 1,622 | +0.15(+0.52%) |
May 07, 2012 | 28.85 | 28.88 | 28.75 | 28.88 | 1,975 | +0.26(+0.91%) |
May 04, 2012 | 28.91 | 28.93 | 28.53 | 28.62 | 2,399 | +0.27(+0.95%) |
May 03, 2012 | 28.42 | 28.49 | 28.35 | 28.35 | 675 | -0.39(-1.36%) |
May 02, 2012 | 28.61 | 28.74 | 28.51 | 28.74 | 3,999 | -0.02(-0.07%) |
May 01, 2012 | 28.67 | 28.85 | 28.67 | 28.76 | 1,807 | +0.23(+0.81%) |
Apr 30, 2012 | 28.59 | 28.63 | 28.51 | 28.53 | 2,031 | +0.02(+0.07%) |
Apr 27, 2012 | 28.63 | 28.63 | 28.51 | 28.51 | 868 | +0.66(+2.37%) |
Apr 26, 2012 | 27.80 | 27.93 | 27.74 | 27.85 | 2,110 | -0.28(-1.00%) |
Apr 25, 2012 | 27.96 | 28.17 | 27.96 | 28.13 | 13,529 | +0.25(+0.90%) |
Apr 24, 2012 | 27.75 | 28.08 | 27.75 | 27.88 | 4,370 | +0.52(+1.90%) |
Apr 23, 2012 | 27.45 | 27.45 | 27.05 | 27.36 | 2,824 | -0.51(-1.83%) |
Apr 20, 2012 | 27.71 | 27.99 | 27.71 | 27.87 | 4,594 | +0.68(+2.50%) |
Apr 19, 2012 | 27.53 | 27.53 | 27.17 | 27.19 | 11,677 | -0.15(-0.55%) |
Apr 18, 2012 | 27.15 | 27.54 | 27.15 | 27.34 | 2,295 | -0.37(-1.32%) |
Apr 17, 2012 | 27.49 | 27.71 | 27.46 | 27.71 | 4,963 | +0.41(+1.51%) |
Apr 16, 2012 | 27.17 | 27.29 | 27.00 | 27.29 | 761 | +0.14(+0.53%) |
Apr 13, 2012 | 27.72 | 27.72 | 27.13 | 27.15 | 5,466 | -0.12(-0.44%) |
Apr 12, 2012 | 26.97 | 27.28 | 26.89 | 27.27 | 4,528 | -0.13(-0.47%) |
Apr 11, 2012 | 27.60 | 27.65 | 27.38 | 27.40 | 6,493 | +0.81(+3.05%) |
Apr 10, 2012 | 27.01 | 27.10 | 26.51 | 26.59 | 7,248 | -0.51(-1.88%) |
Apr 09, 2012 | 26.90 | 27.10 | 26.43 | 27.10 | 13,330 | -0.04(-0.15%) |
Apr 05, 2012 | 27.04 | 27.17 | 27.04 | 27.14 | 5,988 | -0.64(-2.30%) |
Apr 04, 2012 | 28.01 | 28.01 | 27.65 | 27.78 | 4,427 | -0.96(-3.34%) |
Apr 03, 2012 | 28.78 | 28.82 | 28.45 | 28.74 | 9,554 | -0.05(-0.17%) |
Apr 02, 2012 | 28.65 | 28.93 | 28.60 | 28.79 | 4,373 | -0.19(-0.66%) |
Mar 30, 2012 | 29.24 | 29.24 | 28.98 | 28.98 | 26,399 | +0.27(+0.94%) |
Mar 29, 2012 | 28.81 | 28.87 | 28.53 | 28.71 | 3,577 | -0.73(-2.48%) |
Mar 28, 2012 | 29.56 | 29.61 | 29.26 | 29.44 | 49,081 | -0.05(-0.17%) |
Mar 27, 2012 | 29.25 | 29.66 | 29.21 | 29.49 | 12,772 | +0.22(+0.75%) |
Mar 26, 2012 | 29.35 | 29.43 | 29.15 | 29.27 | 65,662 | +0.27(+0.93%) |
Mar 23, 2012 | 29.09 | 29.18 | 29.00 | 29.00 | 5,817 | +0.07(+0.24%) |
Mar 22, 2012 | 29.06 | 29.09 | 28.91 | 28.93 | 9,311 | -0.32(-1.09%) |
Mar 21, 2012 | 29.51 | 29.51 | 29.24 | 29.25 | 3,088 | -0.13(-0.44%) |
Mar 20, 2012 | 29.44 | 29.66 | 29.34 | 29.38 | 3,455 | +0.23(+0.79%) |
Mar 19, 2012 | 28.84 | 29.27 | 28.77 | 29.15 | 6,275 | +0.31(+1.07%) |
Mar 16, 2012 | 28.79 | 28.92 | 28.60 | 28.84 | 7,446 | -0.50(-1.70%) |
Mar 15, 2012 | 29.17 | 29.36 | 28.97 | 29.34 | 3,691 | +0.15(+0.51%) |
Mar 14, 2012 | 29.29 | 29.37 | 29.09 | 29.19 | 18,153 | +0.07(+0.24%) |
Mar 13, 2012 | 29.18 | 29.30 | 29.04 | 29.12 | 2,350 | +0.04(+0.14%) |
Mar 12, 2012 | 29.08 | 29.16 | 29.08 | 29.08 | 1,915 | -0.30(-1.02%) |
Mar 09, 2012 | 29.56 | 29.56 | 29.38 | 29.38 | 1,168 | -0.62(-2.07%) |
Mar 08, 2012 | 29.69 | 30.00 | 29.69 | 30.00 | 1,495 | +0.41(+1.39%) |
Mar 07, 2012 | 29.80 | 29.80 | 29.42 | 29.59 | 6,521 | +0.47(+1.61%) |
Mar 06, 2012 | 29.72 | 29.73 | 29.10 | 29.12 | 2,163 | -0.97(-3.22%) |
Mar 05, 2012 | 30.34 | 30.35 | 30.06 | 30.09 | 1,729 | -0.09(-0.30%) |
Mar 02, 2012 | 30.36 | 30.36 | 30.18 | 30.18 | 2,125 | +0.32(+1.07%) |