Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.69 | 17.95 | 17.53 | 17.88 | 265,489 | +0.15(+0.85%) |
May 30, 2012 | 17.79 | 17.83 | 17.57 | 17.73 | 112,918 | -0.27(-1.50%) |
May 29, 2012 | 18.07 | 18.28 | 17.89 | 18.00 | 162,711 | +0.00(+0.00%) |
May 25, 2012 | 18.36 | 18.40 | 17.92 | 18.00 | 125,378 | -0.30(-1.64%) |
May 24, 2012 | 18.65 | 18.65 | 17.94 | 18.30 | 191,550 | -0.24(-1.29%) |
May 23, 2012 | 18.13 | 18.62 | 18.04 | 18.54 | 232,831 | +0.29(+1.59%) |
May 22, 2012 | 18.52 | 18.63 | 18.11 | 18.25 | 193,118 | -0.22(-1.19%) |
May 21, 2012 | 18.29 | 18.56 | 17.88 | 18.47 | 331,842 | +0.22(+1.21%) |
May 18, 2012 | 18.34 | 18.59 | 18.18 | 18.25 | 221,828 | -0.07(-0.38%) |
May 17, 2012 | 18.44 | 18.63 | 18.25 | 18.32 | 224,085 | -0.15(-0.81%) |
May 16, 2012 | 18.48 | 18.73 | 18.46 | 18.47 | 164,425 | +0.00(+0.00%) |
May 15, 2012 | 18.41 | 18.65 | 18.17 | 18.47 | 442,002 | +0.02(+0.11%) |
May 14, 2012 | 18.69 | 19.02 | 18.42 | 18.45 | 198,301 | -0.63(-3.30%) |
May 11, 2012 | 18.58 | 19.21 | 18.58 | 19.08 | 268,113 | +0.34(+1.81%) |
May 10, 2012 | 19.04 | 19.28 | 18.69 | 18.74 | 315,265 | -0.17(-0.90%) |
May 09, 2012 | 19.00 | 19.39 | 18.75 | 18.91 | 398,026 | -0.37(-1.92%) |
May 08, 2012 | 18.93 | 20.12 | 18.93 | 19.28 | 604,733 | +0.25(+1.31%) |
May 07, 2012 | 20.54 | 21.27 | 17.05 | 19.03 | 1,468,574 | -3.47(-15.42%) |
May 04, 2012 | 23.02 | 23.05 | 22.10 | 22.50 | 386,983 | -0.71(-3.06%) |
May 03, 2012 | 23.49 | 23.58 | 23.07 | 23.21 | 243,309 | -0.37(-1.57%) |
May 02, 2012 | 23.06 | 23.59 | 22.93 | 23.58 | 142,858 | +0.28(+1.20%) |
May 01, 2012 | 23.56 | 24.01 | 23.19 | 23.30 | 250,820 | -0.23(-0.98%) |
Apr 30, 2012 | 24.44 | 24.51 | 23.36 | 23.53 | 265,897 | -0.91(-3.72%) |
Apr 27, 2012 | 24.15 | 24.65 | 23.86 | 24.44 | 156,123 | +0.42(+1.75%) |
Apr 26, 2012 | 24.00 | 24.22 | 23.92 | 24.02 | 129,372 | -0.08(-0.33%) |
Apr 25, 2012 | 24.14 | 24.49 | 23.73 | 24.10 | 288,179 | +0.40(+1.69%) |
Apr 24, 2012 | 24.01 | 24.12 | 23.63 | 23.70 | 160,387 | -0.37(-1.54%) |
Apr 23, 2012 | 23.91 | 24.37 | 23.44 | 24.07 | 358,955 | -0.33(-1.35%) |
Apr 20, 2012 | 25.10 | 25.11 | 24.37 | 24.40 | 194,452 | -0.57(-2.28%) |
Apr 19, 2012 | 25.02 | 25.15 | 24.67 | 24.97 | 242,814 | -0.15(-0.60%) |
Apr 18, 2012 | 25.05 | 25.27 | 24.91 | 25.12 | 304,646 | -0.13(-0.51%) |
Apr 17, 2012 | 25.55 | 25.72 | 25.23 | 25.25 | 195,330 | -0.03(-0.12%) |
Apr 16, 2012 | 25.49 | 25.50 | 24.95 | 25.28 | 195,248 | -0.19(-0.75%) |
Apr 13, 2012 | 26.13 | 26.32 | 25.39 | 25.47 | 150,468 | -0.85(-3.23%) |
Apr 12, 2012 | 25.60 | 26.49 | 25.44 | 26.32 | 278,843 | +0.76(+2.97%) |
Apr 11, 2012 | 25.61 | 25.63 | 24.99 | 25.56 | 290,673 | +0.08(+0.31%) |
Apr 10, 2012 | 26.43 | 26.43 | 25.42 | 25.48 | 288,463 | -0.95(-3.59%) |
Apr 09, 2012 | 26.51 | 26.68 | 26.25 | 26.43 | 124,385 | -0.64(-2.36%) |
Apr 05, 2012 | 26.83 | 27.13 | 26.51 | 27.07 | 152,780 | +0.02(+0.07%) |
Apr 04, 2012 | 27.43 | 27.58 | 26.81 | 27.05 | 154,487 | -0.83(-2.98%) |
Apr 03, 2012 | 28.06 | 28.38 | 27.66 | 27.88 | 115,855 | -0.30(-1.06%) |
Apr 02, 2012 | 27.95 | 28.32 | 27.60 | 28.18 | 235,382 | +0.24(+0.86%) |
Mar 30, 2012 | 28.49 | 28.49 | 27.93 | 27.94 | 148,895 | -0.25(-0.89%) |
Mar 29, 2012 | 28.19 | 28.27 | 27.84 | 28.19 | 96,361 | -0.30(-1.07%) |
Mar 28, 2012 | 28.58 | 28.76 | 28.24 | 28.50 | 243,236 | +0.01(+0.02%) |
Mar 27, 2012 | 28.73 | 28.89 | 28.32 | 28.49 | 276,098 | -0.35(-1.21%) |
Mar 26, 2012 | 28.98 | 29.12 | 28.42 | 28.84 | 285,651 | +0.34(+1.19%) |
Mar 23, 2012 | 28.25 | 28.64 | 27.89 | 28.50 | 205,880 | +0.39(+1.39%) |
Mar 22, 2012 | 28.23 | 28.51 | 27.99 | 28.11 | 129,125 | -0.48(-1.68%) |
Mar 21, 2012 | 28.53 | 28.79 | 28.50 | 28.59 | 180,808 | +0.14(+0.49%) |
Mar 20, 2012 | 28.57 | 28.76 | 28.23 | 28.45 | 83,234 | -0.46(-1.59%) |
Mar 19, 2012 | 28.56 | 29.50 | 28.39 | 28.91 | 159,333 | +0.32(+1.12%) |
Mar 16, 2012 | 29.37 | 29.37 | 28.44 | 28.59 | 317,421 | -0.68(-2.32%) |
Mar 15, 2012 | 29.39 | 29.46 | 28.89 | 29.27 | 206,512 | -0.10(-0.34%) |
Mar 14, 2012 | 29.55 | 29.90 | 29.26 | 29.37 | 195,424 | -0.18(-0.61%) |
Mar 13, 2012 | 28.69 | 29.57 | 28.57 | 29.55 | 142,492 | +1.23(+4.34%) |
Mar 12, 2012 | 28.84 | 29.05 | 28.20 | 28.32 | 215,951 | -0.56(-1.94%) |
Mar 09, 2012 | 28.32 | 29.29 | 27.89 | 28.88 | 226,465 | +0.60(+2.12%) |
Mar 08, 2012 | 27.82 | 28.46 | 26.50 | 28.28 | 196,083 | +0.68(+2.46%) |
Mar 07, 2012 | 27.26 | 27.76 | 26.97 | 27.60 | 233,046 | +0.76(+2.83%) |
Mar 06, 2012 | 27.04 | 27.84 | 26.70 | 26.84 | 359,971 | -1.58(-5.56%) |
Mar 05, 2012 | 28.60 | 28.84 | 28.25 | 28.42 | 184,219 | -0.24(-0.85%) |
Mar 02, 2012 | 29.37 | 29.75 | 28.61 | 28.66 | 198,293 | -0.62(-2.13%) |