Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.14 | 22.41 | 21.22 | 21.98 | 142,595 | -0.05(-0.25%) |
May 30, 2012 | 22.84 | 22.90 | 21.60 | 22.03 | 150,985 | -1.03(-4.45%) |
May 29, 2012 | 22.95 | 23.33 | 22.68 | 23.06 | 115,036 | +0.22(+0.95%) |
May 25, 2012 | 22.68 | 23.06 | 22.52 | 22.84 | 135,225 | +0.11(+0.48%) |
May 24, 2012 | 23.00 | 23.00 | 22.25 | 22.73 | 132,232 | -0.05(-0.24%) |
May 23, 2012 | 22.32 | 23.00 | 21.59 | 22.79 | 210,927 | +0.31(+1.39%) |
May 22, 2012 | 23.21 | 23.88 | 22.11 | 22.48 | 320,617 | -0.68(-2.92%) |
May 21, 2012 | 22.32 | 23.31 | 22.16 | 23.15 | 248,692 | +0.99(+4.46%) |
May 18, 2012 | 23.41 | 23.57 | 21.85 | 22.16 | 351,931 | -1.25(-5.33%) |
May 17, 2012 | 24.14 | 24.71 | 23.21 | 23.41 | 346,996 | +0.16(+0.67%) |
May 16, 2012 | 24.19 | 24.66 | 23.10 | 23.26 | 239,046 | -0.78(-3.25%) |
May 15, 2012 | 23.67 | 24.45 | 23.67 | 24.04 | 188,236 | +0.36(+1.54%) |
May 14, 2012 | 24.82 | 25.08 | 23.67 | 23.67 | 247,876 | -1.40(-5.60%) |
May 11, 2012 | 24.87 | 25.65 | 24.66 | 25.08 | 312,327 | +0.26(+1.05%) |
May 10, 2012 | 24.92 | 25.49 | 24.19 | 24.82 | 245,201 | +0.21(+0.85%) |
May 09, 2012 | 24.87 | 24.87 | 24.19 | 24.61 | 131,827 | -0.68(-2.67%) |
May 08, 2012 | 23.93 | 25.29 | 23.67 | 25.29 | 270,577 | +1.09(+4.52%) |
May 07, 2012 | 25.75 | 25.81 | 24.14 | 24.19 | 429,258 | -1.77(-6.81%) |
May 04, 2012 | 26.43 | 26.90 | 25.70 | 25.96 | 180,369 | -0.42(-1.58%) |
May 03, 2012 | 27.73 | 27.78 | 26.27 | 26.38 | 348,869 | -1.20(-4.34%) |
May 02, 2012 | 26.95 | 27.73 | 26.80 | 27.58 | 194,847 | +0.52(+1.92%) |
May 01, 2012 | 27.06 | 27.47 | 26.69 | 27.06 | 175,028 | +0.21(+0.78%) |
Apr 30, 2012 | 28.20 | 28.77 | 26.74 | 26.85 | 469,152 | -1.25(-4.44%) |
Apr 27, 2012 | 28.15 | 28.98 | 27.78 | 28.10 | 258,212 | -0.05(-0.18%) |
Apr 26, 2012 | 27.78 | 28.43 | 27.55 | 28.15 | 182,197 | +0.21(+0.74%) |
Apr 25, 2012 | 27.63 | 28.10 | 27.47 | 27.94 | 178,105 | +0.52(+1.90%) |
Apr 24, 2012 | 27.32 | 27.78 | 26.90 | 27.42 | 172,243 | +0.16(+0.57%) |
Apr 23, 2012 | 27.63 | 27.63 | 26.69 | 27.26 | 200,263 | -0.88(-3.14%) |
Apr 20, 2012 | 28.82 | 28.82 | 27.99 | 28.15 | 158,785 | -0.31(-1.10%) |
Apr 19, 2012 | 28.30 | 29.29 | 27.94 | 28.46 | 185,475 | +0.16(+0.55%) |
Apr 18, 2012 | 30.12 | 30.44 | 27.89 | 28.30 | 347,923 | -1.87(-6.21%) |
Apr 17, 2012 | 30.07 | 31.43 | 30.07 | 30.18 | 574,474 | +1.93(+6.81%) |
Apr 16, 2012 | 29.08 | 29.86 | 28.10 | 28.25 | 173,830 | -0.57(-1.99%) |
Apr 13, 2012 | 29.66 | 29.71 | 28.72 | 28.82 | 122,942 | -0.88(-2.98%) |
Apr 12, 2012 | 29.45 | 30.33 | 29.45 | 29.71 | 164,391 | +0.21(+0.71%) |
Apr 11, 2012 | 29.29 | 30.12 | 29.19 | 29.50 | 163,445 | +0.88(+3.09%) |
Apr 10, 2012 | 30.49 | 30.85 | 28.30 | 28.62 | 264,562 | -1.77(-5.82%) |
Apr 09, 2012 | 29.55 | 30.59 | 29.29 | 30.39 | 275,145 | +0.00(+0.00%) |
Apr 05, 2012 | 31.01 | 31.20 | 30.28 | 30.39 | 285,013 | -0.83(-2.67%) |
Apr 04, 2012 | 31.27 | 31.43 | 30.70 | 31.22 | 227,681 | -0.36(-1.15%) |
Apr 03, 2012 | 32.10 | 32.26 | 31.27 | 31.58 | 212,455 | -0.52(-1.62%) |
Apr 02, 2012 | 31.63 | 32.93 | 31.01 | 32.10 | 442,148 | +0.52(+1.65%) |
Mar 30, 2012 | 30.75 | 32.13 | 30.44 | 31.58 | 433,017 | +0.78(+2.53%) |
Mar 29, 2012 | 30.96 | 31.06 | 29.45 | 30.80 | 416,515 | -0.47(-1.50%) |
Mar 28, 2012 | 28.56 | 31.79 | 28.36 | 31.27 | 1,177,309 | +3.90(+14.26%) |
Mar 27, 2012 | 27.16 | 28.10 | 26.43 | 27.37 | 630,172 | +0.21(+0.77%) |
Mar 26, 2012 | 27.78 | 28.15 | 26.80 | 27.16 | 327,533 | -0.10(-0.38%) |
Mar 23, 2012 | 26.27 | 27.32 | 25.65 | 27.26 | 499,119 | +1.25(+4.80%) |
Mar 22, 2012 | 26.27 | 26.80 | 25.44 | 26.01 | 268,299 | -0.42(-1.58%) |
Mar 21, 2012 | 26.33 | 26.85 | 26.01 | 26.43 | 302,161 | +0.31(+1.20%) |
Mar 20, 2012 | 27.32 | 27.32 | 26.01 | 26.12 | 460,638 | -1.35(-4.92%) |
Mar 19, 2012 | 27.94 | 29.60 | 27.42 | 27.47 | 1,117,835 | +0.21(+0.76%) |
Mar 16, 2012 | 24.66 | 27.65 | 24.61 | 27.26 | 785,861 | +2.71(+11.02%) |
Mar 15, 2012 | 23.21 | 24.56 | 23.10 | 24.56 | 526,871 | +1.40(+6.07%) |
Mar 14, 2012 | 23.10 | 23.36 | 22.74 | 23.15 | 179,536 | -0.16(-0.67%) |
Mar 13, 2012 | 22.94 | 23.47 | 22.94 | 23.31 | 178,342 | +0.36(+1.59%) |
Mar 12, 2012 | 23.41 | 23.57 | 22.89 | 22.94 | 133,708 | -0.52(-2.22%) |
Mar 09, 2012 | 23.05 | 23.52 | 22.63 | 23.47 | 150,751 | +0.42(+1.81%) |
Mar 08, 2012 | 23.15 | 23.31 | 22.63 | 23.05 | 154,359 | +0.05(+0.23%) |
Mar 07, 2012 | 22.89 | 23.15 | 22.63 | 23.00 | 165,701 | +0.16(+0.68%) |
Mar 06, 2012 | 23.10 | 23.41 | 22.58 | 22.84 | 238,448 | -0.68(-2.88%) |
Mar 05, 2012 | 23.21 | 23.65 | 23.05 | 23.52 | 253,184 | +0.57(+2.49%) |
Mar 02, 2012 | 23.26 | 23.41 | 22.79 | 22.94 | 178,987 | -0.26(-1.12%) |