Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.41 | 21.64 | 21.08 | 21.40 | 227,501 | +0.07(+0.32%) |
May 30, 2012 | 21.45 | 21.69 | 21.04 | 21.33 | 311,443 | -0.46(-2.12%) |
May 29, 2012 | 21.91 | 22.20 | 21.59 | 21.79 | 136,171 | +0.22(+1.03%) |
May 25, 2012 | 21.68 | 21.68 | 21.30 | 21.57 | 140,407 | -0.13(-0.60%) |
May 24, 2012 | 21.80 | 21.80 | 21.25 | 21.70 | 157,314 | +0.00(+0.00%) |
May 23, 2012 | 21.24 | 21.76 | 20.93 | 21.70 | 144,534 | +0.13(+0.61%) |
May 22, 2012 | 21.28 | 22.23 | 21.25 | 21.57 | 394,862 | +0.32(+1.52%) |
May 21, 2012 | 20.55 | 21.53 | 20.55 | 21.25 | 482,105 | +0.85(+4.15%) |
May 18, 2012 | 20.95 | 21.38 | 20.25 | 20.40 | 548,857 | -0.55(-2.61%) |
May 17, 2012 | 21.31 | 21.62 | 20.82 | 20.95 | 762,841 | -0.32(-1.52%) |
May 16, 2012 | 22.85 | 23.54 | 21.20 | 21.27 | 700,763 | -1.82(-7.86%) |
May 15, 2012 | 24.97 | 25.24 | 19.12 | 23.08 | 2,642,645 | -1.82(-7.29%) |
May 14, 2012 | 24.67 | 25.01 | 24.49 | 24.90 | 320,082 | -0.12(-0.46%) |
May 11, 2012 | 24.27 | 25.21 | 23.92 | 25.02 | 455,341 | +0.50(+2.04%) |
May 10, 2012 | 27.08 | 27.19 | 24.46 | 24.52 | 1,135,680 | +0.38(+1.56%) |
May 09, 2012 | 23.40 | 24.36 | 23.40 | 24.14 | 475,129 | +0.40(+1.69%) |
May 08, 2012 | 23.89 | 24.10 | 23.42 | 23.74 | 373,925 | -0.53(-2.19%) |
May 07, 2012 | 24.90 | 24.96 | 24.24 | 24.27 | 300,552 | -0.78(-3.13%) |
May 04, 2012 | 25.66 | 25.66 | 25.05 | 25.05 | 148,034 | -0.83(-3.21%) |
May 03, 2012 | 26.58 | 26.58 | 25.66 | 25.88 | 105,870 | -0.73(-2.75%) |
May 02, 2012 | 26.25 | 26.79 | 25.94 | 26.62 | 156,466 | +0.05(+0.20%) |
May 01, 2012 | 26.02 | 27.33 | 25.90 | 26.56 | 209,914 | +0.47(+1.80%) |
Apr 30, 2012 | 26.41 | 26.54 | 25.69 | 26.09 | 210,358 | -0.38(-1.42%) |
Apr 27, 2012 | 26.84 | 26.87 | 25.27 | 26.47 | 362,407 | -0.35(-1.32%) |
Apr 26, 2012 | 29.42 | 29.42 | 26.75 | 26.82 | 453,534 | -2.82(-9.50%) |
Apr 25, 2012 | 29.57 | 29.90 | 29.28 | 29.64 | 119,971 | +0.63(+2.17%) |
Apr 24, 2012 | 28.83 | 29.12 | 28.48 | 29.01 | 153,407 | +0.28(+0.96%) |
Apr 23, 2012 | 28.64 | 28.80 | 28.20 | 28.73 | 133,430 | -0.51(-1.74%) |
Apr 20, 2012 | 29.26 | 29.54 | 28.92 | 29.24 | 137,762 | +0.32(+1.09%) |
Apr 19, 2012 | 28.80 | 29.21 | 28.28 | 28.92 | 107,871 | +0.23(+0.80%) |
Apr 18, 2012 | 29.10 | 29.35 | 28.49 | 28.69 | 72,566 | -0.62(-2.10%) |
Apr 17, 2012 | 28.84 | 29.58 | 28.71 | 29.31 | 149,769 | +0.68(+2.39%) |
Apr 16, 2012 | 28.68 | 28.92 | 28.08 | 28.62 | 116,104 | +0.27(+0.95%) |
Apr 13, 2012 | 28.65 | 28.65 | 28.28 | 28.35 | 150,568 | -0.34(-1.18%) |
Apr 12, 2012 | 27.99 | 28.82 | 27.83 | 28.69 | 160,230 | +0.75(+2.70%) |
Apr 11, 2012 | 28.15 | 28.15 | 27.68 | 27.94 | 163,343 | +0.27(+0.97%) |
Apr 10, 2012 | 28.43 | 28.48 | 27.66 | 27.67 | 166,043 | -0.65(-2.28%) |
Apr 09, 2012 | 28.65 | 28.78 | 28.23 | 28.32 | 146,775 | -1.32(-4.46%) |
Apr 05, 2012 | 29.39 | 29.98 | 29.39 | 29.64 | 78,395 | +0.05(+0.18%) |
Apr 04, 2012 | 29.94 | 29.94 | 29.20 | 29.58 | 143,353 | -0.72(-2.36%) |
Apr 03, 2012 | 30.42 | 30.43 | 29.95 | 30.30 | 136,860 | -0.35(-1.15%) |
Apr 02, 2012 | 29.94 | 30.73 | 29.88 | 30.65 | 285,677 | +0.72(+2.39%) |
Mar 30, 2012 | 29.77 | 30.08 | 29.13 | 29.94 | 212,369 | +0.56(+1.91%) |
Mar 29, 2012 | 29.25 | 29.58 | 28.87 | 29.38 | 145,463 | -0.22(-0.75%) |
Mar 28, 2012 | 30.18 | 30.26 | 29.29 | 29.60 | 164,338 | -0.57(-1.89%) |
Mar 27, 2012 | 31.00 | 31.02 | 30.16 | 30.17 | 132,146 | -0.77(-2.49%) |
Mar 26, 2012 | 31.08 | 31.21 | 30.78 | 30.94 | 168,438 | +0.62(+2.06%) |
Mar 23, 2012 | 28.86 | 30.35 | 28.55 | 30.32 | 268,294 | +1.55(+5.40%) |
Mar 22, 2012 | 28.87 | 29.18 | 28.46 | 28.76 | 278,170 | -0.48(-1.63%) |
Mar 21, 2012 | 29.36 | 29.48 | 28.71 | 29.24 | 254,109 | -0.15(-0.50%) |
Mar 20, 2012 | 29.73 | 29.88 | 29.16 | 29.38 | 224,207 | -0.78(-2.58%) |
Mar 19, 2012 | 30.61 | 30.80 | 30.08 | 30.16 | 212,173 | -0.71(-2.29%) |
Mar 16, 2012 | 31.23 | 31.27 | 30.72 | 30.87 | 196,407 | -0.30(-0.96%) |
Mar 15, 2012 | 30.92 | 31.31 | 30.45 | 31.17 | 108,131 | +0.52(+1.71%) |
Mar 14, 2012 | 31.33 | 31.33 | 30.44 | 30.65 | 125,868 | -0.48(-1.56%) |
Mar 13, 2012 | 31.05 | 31.14 | 30.46 | 31.13 | 278,426 | +0.28(+0.92%) |
Mar 12, 2012 | 30.52 | 31.02 | 30.43 | 30.85 | 304,135 | +0.51(+1.67%) |
Mar 09, 2012 | 30.22 | 30.85 | 29.99 | 30.34 | 168,161 | +0.15(+0.51%) |
Mar 08, 2012 | 29.62 | 30.25 | 29.45 | 30.18 | 128,844 | +0.80(+2.72%) |
Mar 07, 2012 | 29.08 | 29.60 | 29.05 | 29.38 | 157,712 | +0.42(+1.43%) |
Mar 06, 2012 | 29.92 | 30.20 | 28.73 | 28.97 | 278,627 | -1.62(-5.28%) |
Mar 05, 2012 | 31.31 | 31.31 | 30.22 | 30.58 | 238,776 | -0.82(-2.60%) |
Mar 02, 2012 | 31.57 | 32.52 | 31.23 | 31.40 | 264,169 | -0.33(-1.04%) |