Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 25.41 | 25.78 | 24.53 | 24.75 | 363,910 | -0.21(-0.84%) |
May 30, 2012 | 25.24 | 25.34 | 24.70 | 24.96 | 156,156 | -0.43(-1.69%) |
May 29, 2012 | 25.76 | 25.97 | 25.29 | 25.39 | 119,183 | +0.13(+0.51%) |
May 25, 2012 | 25.32 | 25.37 | 25.02 | 25.26 | 88,391 | +0.02(+0.08%) |
May 24, 2012 | 25.35 | 25.70 | 24.75 | 25.24 | 194,819 | +0.07(+0.28%) |
May 23, 2012 | 25.82 | 25.94 | 25.11 | 25.17 | 268,224 | -0.93(-3.56%) |
May 22, 2012 | 27.80 | 28.00 | 25.64 | 26.10 | 428,965 | -1.54(-5.57%) |
May 21, 2012 | 26.19 | 28.10 | 26.19 | 27.64 | 589,894 | +1.64(+6.31%) |
May 18, 2012 | 25.75 | 26.05 | 25.37 | 26.00 | 158,141 | +0.20(+0.78%) |
May 17, 2012 | 26.36 | 26.72 | 25.80 | 25.80 | 195,917 | -0.60(-2.27%) |
May 16, 2012 | 26.46 | 26.63 | 26.06 | 26.40 | 120,563 | +0.06(+0.23%) |
May 15, 2012 | 26.29 | 26.78 | 26.25 | 26.34 | 110,483 | -0.06(-0.23%) |
May 14, 2012 | 26.54 | 27.00 | 26.18 | 26.40 | 174,777 | -0.47(-1.75%) |
May 11, 2012 | 26.46 | 27.06 | 26.46 | 26.87 | 212,208 | -0.13(-0.48%) |
May 10, 2012 | 27.13 | 27.23 | 26.59 | 27.00 | 390,060 | +0.03(+0.11%) |
May 09, 2012 | 27.60 | 27.95 | 26.61 | 26.97 | 1,019,947 | -1.92(-6.65%) |
May 08, 2012 | 27.08 | 30.61 | 27.08 | 28.89 | 2,525,918 | +5.85(+25.39%) |
May 07, 2012 | 22.95 | 23.32 | 22.56 | 23.04 | 138,780 | -0.09(-0.39%) |
May 04, 2012 | 23.36 | 23.51 | 23.04 | 23.13 | 128,908 | -0.38(-1.62%) |
May 03, 2012 | 24.43 | 24.45 | 23.22 | 23.51 | 137,495 | -1.01(-4.12%) |
May 02, 2012 | 24.38 | 24.52 | 23.99 | 24.52 | 121,345 | -0.04(-0.16%) |
May 01, 2012 | 24.16 | 24.90 | 23.91 | 24.56 | 196,311 | +0.48(+1.99%) |
Apr 30, 2012 | 24.22 | 24.24 | 23.95 | 24.08 | 125,131 | -0.17(-0.70%) |
Apr 27, 2012 | 24.00 | 24.32 | 23.96 | 24.25 | 147,116 | +0.23(+0.96%) |
Apr 26, 2012 | 23.86 | 24.15 | 23.71 | 24.02 | 122,280 | +0.07(+0.29%) |
Apr 25, 2012 | 24.09 | 24.50 | 23.65 | 23.95 | 144,347 | +0.06(+0.25%) |
Apr 24, 2012 | 23.61 | 23.99 | 23.43 | 23.89 | 135,919 | +0.28(+1.19%) |
Apr 23, 2012 | 23.50 | 23.72 | 23.01 | 23.61 | 162,721 | -0.12(-0.51%) |
Apr 20, 2012 | 23.56 | 23.90 | 23.32 | 23.73 | 186,293 | +0.39(+1.67%) |
Apr 19, 2012 | 23.72 | 23.88 | 23.27 | 23.34 | 121,492 | -0.38(-1.60%) |
Apr 18, 2012 | 23.93 | 24.00 | 23.69 | 23.72 | 130,138 | -0.41(-1.70%) |
Apr 17, 2012 | 24.43 | 24.56 | 24.09 | 24.13 | 170,583 | -0.04(-0.17%) |
Apr 16, 2012 | 23.77 | 24.37 | 23.76 | 24.17 | 260,641 | +0.59(+2.50%) |
Apr 13, 2012 | 23.51 | 23.86 | 23.36 | 23.58 | 139,236 | -0.01(-0.04%) |
Apr 12, 2012 | 23.20 | 23.62 | 23.19 | 23.59 | 163,739 | +0.46(+1.99%) |
Apr 11, 2012 | 22.77 | 23.13 | 22.57 | 23.13 | 393,522 | +0.63(+2.80%) |
Apr 10, 2012 | 23.24 | 23.28 | 22.40 | 22.50 | 208,581 | -0.74(-3.18%) |
Apr 09, 2012 | 23.23 | 23.35 | 22.86 | 23.24 | 215,131 | -0.42(-1.78%) |
Apr 05, 2012 | 23.40 | 23.71 | 23.30 | 23.66 | 187,821 | +0.21(+0.90%) |
Apr 04, 2012 | 23.73 | 23.78 | 23.36 | 23.45 | 238,313 | -0.60(-2.49%) |
Apr 03, 2012 | 24.36 | 24.56 | 23.87 | 24.05 | 169,690 | -0.39(-1.60%) |
Apr 02, 2012 | 24.39 | 24.68 | 24.37 | 24.44 | 216,588 | -0.11(-0.45%) |
Mar 30, 2012 | 24.68 | 24.71 | 24.49 | 24.55 | 147,687 | +0.04(+0.16%) |
Mar 29, 2012 | 24.72 | 24.84 | 24.27 | 24.51 | 178,328 | -0.42(-1.68%) |
Mar 28, 2012 | 24.79 | 24.93 | 24.30 | 24.93 | 250,004 | +0.06(+0.24%) |
Mar 27, 2012 | 25.00 | 25.13 | 24.74 | 24.87 | 155,421 | -0.12(-0.48%) |
Mar 26, 2012 | 24.69 | 25.10 | 24.69 | 24.99 | 167,417 | +0.46(+1.88%) |
Mar 23, 2012 | 24.74 | 24.74 | 24.29 | 24.53 | 182,083 | -0.13(-0.53%) |
Mar 22, 2012 | 25.00 | 25.00 | 24.61 | 24.66 | 231,867 | -0.49(-1.95%) |
Mar 21, 2012 | 25.20 | 25.36 | 25.15 | 25.15 | 218,362 | +0.04(+0.16%) |
Mar 20, 2012 | 25.33 | 25.43 | 25.02 | 25.11 | 331,287 | -0.45(-1.76%) |
Mar 19, 2012 | 25.38 | 25.66 | 25.06 | 25.56 | 309,584 | +0.11(+0.43%) |
Mar 16, 2012 | 26.00 | 26.00 | 25.13 | 25.45 | 405,383 | -0.52(-2.00%) |
Mar 15, 2012 | 26.02 | 26.31 | 25.77 | 25.97 | 332,506 | -0.13(-0.50%) |
Mar 14, 2012 | 26.10 | 26.23 | 25.86 | 26.10 | 151,764 | -0.10(-0.38%) |
Mar 13, 2012 | 26.10 | 26.20 | 25.77 | 26.20 | 222,547 | +0.24(+0.92%) |
Mar 12, 2012 | 25.93 | 26.10 | 25.72 | 25.96 | 157,362 | +0.00(+0.00%) |
Mar 09, 2012 | 25.52 | 26.02 | 25.40 | 25.96 | 196,268 | +0.43(+1.68%) |
Mar 08, 2012 | 25.05 | 25.60 | 24.84 | 25.53 | 184,573 | +0.55(+2.20%) |
Mar 07, 2012 | 24.63 | 24.98 | 24.53 | 24.98 | 208,240 | +0.40(+1.63%) |
Mar 06, 2012 | 24.56 | 24.76 | 24.34 | 24.58 | 204,129 | -0.31(-1.25%) |
Mar 05, 2012 | 24.75 | 25.00 | 24.64 | 24.89 | 227,636 | +0.04(+0.16%) |
Mar 02, 2012 | 24.69 | 25.10 | 24.53 | 24.85 | 230,660 | -0.07(-0.28%) |