Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 24.74 | 24.74 | 23.63 | 24.22 | 898,433 | -0.58(-2.34%) |
May 30, 2012 | 24.88 | 24.91 | 24.36 | 24.80 | 1,457,951 | -0.16(-0.64%) |
May 29, 2012 | 24.94 | 25.19 | 24.90 | 24.96 | 730,615 | +0.11(+0.44%) |
May 28, 2012 | 25.00 | 25.07 | 24.81 | 24.85 | 188,785 | +0.07(+0.28%) |
May 25, 2012 | 24.63 | 24.78 | 24.48 | 24.78 | 301,418 | +0.15(+0.61%) |
May 24, 2012 | 23.98 | 24.72 | 23.98 | 24.63 | 433,691 | +0.79(+3.31%) |
May 23, 2012 | 23.64 | 23.88 | 23.15 | 23.84 | 527,634 | -0.27(-1.12%) |
May 22, 2012 | 24.39 | 24.39 | 24.01 | 24.11 | 425,667 | +0.29(+1.22%) |
May 18, 2012 | 23.82 | 23.82 | 23.82 | 0 | -0.22(-0.92%) | |
May 17, 2012 | 24.21 | 24.27 | 23.83 | 24.04 | 500,303 | -0.25(-1.03%) |
May 16, 2012 | 24.99 | 25.10 | 24.01 | 24.29 | 547,546 | -0.67(-2.68%) |
May 15, 2012 | 25.46 | 25.69 | 24.75 | 24.96 | 264,389 | -0.43(-1.69%) |
May 14, 2012 | 25.80 | 25.80 | 25.28 | 25.39 | 215,237 | -0.53(-2.04%) |
May 11, 2012 | 26.00 | 26.07 | 25.77 | 25.92 | 492,704 | -0.14(-0.54%) |
May 10, 2012 | 25.97 | 26.25 | 25.83 | 26.06 | 384,074 | +0.23(+0.89%) |
May 09, 2012 | 25.30 | 26.46 | 25.30 | 25.83 | 777,522 | +0.48(+1.89%) |
May 08, 2012 | 25.37 | 25.54 | 25.04 | 25.35 | 730,837 | -0.40(-1.55%) |
May 07, 2012 | 25.97 | 25.97 | 25.60 | 25.75 | 390,304 | -0.28(-1.08%) |
May 04, 2012 | 27.15 | 27.15 | 25.86 | 26.03 | 614,713 | -1.17(-4.30%) |
May 03, 2012 | 27.89 | 27.98 | 27.10 | 27.20 | 497,695 | -0.60(-2.16%) |
May 02, 2012 | 27.65 | 27.98 | 27.60 | 27.80 | 283,216 | +0.02(+0.07%) |
May 01, 2012 | 27.56 | 27.89 | 27.51 | 27.78 | 358,010 | +0.18(+0.65%) |
Apr 30, 2012 | 28.00 | 28.08 | 27.30 | 27.60 | 417,799 | -0.40(-1.43%) |
Apr 27, 2012 | 28.00 | 28.44 | 27.95 | 28.00 | 776,787 | +0.00(+0.00%) |
Apr 26, 2012 | 27.57 | 28.14 | 27.46 | 28.00 | 512,766 | +0.43(+1.56%) |
Apr 25, 2012 | 27.15 | 27.69 | 27.00 | 27.57 | 757,092 | +0.57(+2.11%) |
Apr 24, 2012 | 27.08 | 27.24 | 26.93 | 27.00 | 558,023 | -0.07(-0.26%) |
Apr 23, 2012 | 26.87 | 27.10 | 26.65 | 27.07 | 375,628 | -0.17(-0.62%) |
Apr 20, 2012 | 27.11 | 27.36 | 27.11 | 27.24 | 272,302 | +0.24(+0.89%) |
Apr 19, 2012 | 27.00 | 27.23 | 26.86 | 27.00 | 668,846 | +0.00(+0.00%) |
Apr 18, 2012 | 27.00 | 27.11 | 26.89 | 27.00 | 266,376 | -0.08(-0.30%) |
Apr 17, 2012 | 26.85 | 27.35 | 26.85 | 27.08 | 362,869 | +0.40(+1.50%) |
Apr 16, 2012 | 26.72 | 26.96 | 26.66 | 26.68 | 199,469 | -0.02(-0.07%) |
Apr 13, 2012 | 27.17 | 27.18 | 26.60 | 26.70 | 458,962 | -0.50(-1.84%) |
Apr 12, 2012 | 26.94 | 27.68 | 26.89 | 27.20 | 707,488 | +0.37(+1.38%) |
Apr 11, 2012 | 26.35 | 26.93 | 26.35 | 26.83 | 243,901 | +0.49(+1.86%) |
Apr 10, 2012 | 26.41 | 26.50 | 26.05 | 26.34 | 279,420 | -0.21(-0.79%) |
Apr 09, 2012 | 26.72 | 26.73 | 26.33 | 26.55 | 442,418 | -0.39(-1.45%) |
Apr 05, 2012 | 27.36 | 27.43 | 26.82 | 26.94 | 346,071 | -0.42(-1.54%) |
Apr 04, 2012 | 27.25 | 27.38 | 26.96 | 27.36 | 403,094 | -0.13(-0.47%) |
Apr 03, 2012 | 27.40 | 27.64 | 27.12 | 27.49 | 540,705 | -0.01(-0.04%) |
Apr 02, 2012 | 27.50 | 27.77 | 27.32 | 27.50 | 630,760 | +0.03(+0.11%) |
Mar 30, 2012 | 27.50 | 27.69 | 27.12 | 27.47 | 402,943 | +0.19(+0.70%) |
Mar 29, 2012 | 27.51 | 27.51 | 26.54 | 27.28 | 979,009 | -0.23(-0.84%) |
Mar 28, 2012 | 27.86 | 27.97 | 27.28 | 27.51 | 836,272 | -0.49(-1.75%) |
Mar 27, 2012 | 28.64 | 28.64 | 27.86 | 28.00 | 373,695 | -0.62(-2.17%) |
Mar 26, 2012 | 28.53 | 28.90 | 28.40 | 28.62 | 336,183 | +0.10(+0.35%) |
Mar 23, 2012 | 28.29 | 28.65 | 28.23 | 28.52 | 216,449 | +0.23(+0.81%) |
Mar 22, 2012 | 28.75 | 28.89 | 28.25 | 28.29 | 684,352 | -0.62(-2.14%) |
Mar 21, 2012 | 28.50 | 29.00 | 28.30 | 28.91 | 675,995 | +0.42(+1.47%) |
Mar 20, 2012 | 29.09 | 29.09 | 28.29 | 28.49 | 471,681 | -0.60(-2.06%) |
Mar 19, 2012 | 28.77 | 29.31 | 28.77 | 29.09 | 350,663 | +0.14(+0.48%) |
Mar 16, 2012 | 29.41 | 29.41 | 28.95 | 28.95 | 338,011 | -0.35(-1.19%) |
Mar 15, 2012 | 29.20 | 29.63 | 29.03 | 29.30 | 359,134 | +0.25(+0.86%) |
Mar 14, 2012 | 29.80 | 29.80 | 28.94 | 29.05 | 537,708 | -0.75(-2.52%) |
Mar 13, 2012 | 29.40 | 29.97 | 29.36 | 29.80 | 220,062 | +0.59(+2.02%) |
Mar 12, 2012 | 29.12 | 29.42 | 29.01 | 29.21 | 321,253 | -0.13(-0.44%) |
Mar 09, 2012 | 29.10 | 29.65 | 29.10 | 29.34 | 237,718 | +0.16(+0.55%) |
Mar 08, 2012 | 29.19 | 29.42 | 28.91 | 29.18 | 293,221 | +0.12(+0.41%) |
Mar 07, 2012 | 28.41 | 29.14 | 28.25 | 29.06 | 307,993 | +0.51(+1.79%) |
Mar 06, 2012 | 29.40 | 29.40 | 28.35 | 28.55 | 938,080 | -1.05(-3.55%) |
Mar 05, 2012 | 29.26 | 29.69 | 29.12 | 29.60 | 416,948 | +0.00(+0.00%) |
Mar 02, 2012 | 29.65 | 29.72 | 29.37 | 29.60 | 315,948 | -0.19(-0.64%) |