Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 25.85 | 25.87 | 25.50 | 25.59 | 96,988 | -0.30(-1.15%) |
May 30, 2012 | 26.19 | 26.19 | 25.87 | 25.89 | 77,117 | -0.77(-2.89%) |
May 29, 2012 | 26.95 | 27.07 | 26.66 | 26.66 | 7,839 | -0.14(-0.52%) |
May 25, 2012 | 26.77 | 26.84 | 26.77 | 26.80 | 9,880 | -0.01(-0.04%) |
May 24, 2012 | 26.87 | 26.93 | 26.71 | 26.81 | 18,736 | +0.03(+0.11%) |
May 23, 2012 | 26.93 | 26.94 | 26.55 | 26.78 | 95,299 | -0.33(-1.22%) |
May 22, 2012 | 27.29 | 27.34 | 27.04 | 27.11 | 31,954 | -0.23(-0.85%) |
May 21, 2012 | 27.06 | 27.34 | 27.06 | 27.34 | 10,536 | +0.45(+1.68%) |
May 18, 2012 | 27.10 | 27.20 | 26.89 | 26.89 | 50,369 | -0.18(-0.66%) |
May 17, 2012 | 27.42 | 27.48 | 27.03 | 27.07 | 46,867 | -0.30(-1.10%) |
May 16, 2012 | 27.58 | 27.75 | 27.11 | 27.37 | 52,972 | -0.18(-0.65%) |
May 15, 2012 | 27.72 | 27.85 | 27.55 | 27.55 | 809,048 | +0.01(+0.04%) |
May 14, 2012 | 27.59 | 27.74 | 27.50 | 27.54 | 152,207 | -0.44(-1.57%) |
May 11, 2012 | 27.97 | 28.16 | 27.81 | 27.98 | 32,282 | -0.10(-0.36%) |
May 10, 2012 | 28.26 | 28.30 | 28.04 | 28.08 | 166,515 | -0.07(-0.25%) |
May 09, 2012 | 27.92 | 28.23 | 27.90 | 28.15 | 42,803 | -0.11(-0.39%) |
May 08, 2012 | 27.97 | 28.26 | 27.67 | 28.26 | 235,058 | +0.05(+0.18%) |
May 07, 2012 | 28.11 | 28.26 | 27.92 | 28.21 | 296,557 | -0.10(-0.35%) |
May 04, 2012 | 28.59 | 28.63 | 28.09 | 28.31 | 159,873 | -0.87(-2.98%) |
May 03, 2012 | 29.54 | 29.62 | 29.13 | 29.18 | 35,634 | -0.46(-1.55%) |
May 02, 2012 | 29.91 | 29.91 | 29.61 | 29.64 | 17,618 | -0.36(-1.20%) |
May 01, 2012 | 29.81 | 30.09 | 29.77 | 30.00 | 52,860 | +0.10(+0.33%) |
Apr 30, 2012 | 29.70 | 29.93 | 29.68 | 29.90 | 55,627 | +0.13(+0.44%) |
Apr 27, 2012 | 29.75 | 29.82 | 29.66 | 29.77 | 10,034 | -0.03(-0.09%) |
Apr 26, 2012 | 29.77 | 29.92 | 29.77 | 29.80 | 8,290 | +0.11(+0.38%) |
Apr 25, 2012 | 29.51 | 29.69 | 29.34 | 29.68 | 17,441 | +0.24(+0.83%) |
Apr 24, 2012 | 29.36 | 29.56 | 29.36 | 29.44 | 12,946 | -0.09(-0.30%) |
Apr 23, 2012 | 29.21 | 29.53 | 29.13 | 29.53 | 23,579 | -0.01(-0.03%) |
Apr 20, 2012 | 29.56 | 29.66 | 29.38 | 29.54 | 33,637 | +0.18(+0.61%) |
Apr 19, 2012 | 29.44 | 29.50 | 29.19 | 29.36 | 1,054,352 | -0.02(-0.07%) |
Apr 18, 2012 | 29.45 | 29.45 | 29.24 | 29.38 | 37,192 | -0.20(-0.68%) |
Apr 17, 2012 | 29.67 | 29.69 | 29.53 | 29.58 | 25,621 | +0.11(+0.37%) |
Apr 16, 2012 | 29.69 | 29.72 | 29.39 | 29.47 | 40,030 | -0.43(-1.44%) |
Apr 13, 2012 | 29.84 | 29.93 | 29.79 | 29.90 | 12,201 | -0.02(-0.07%) |
Apr 12, 2012 | 29.56 | 29.96 | 29.54 | 29.92 | 44,861 | +0.36(+1.22%) |
Apr 11, 2012 | 29.46 | 29.70 | 29.40 | 29.56 | 15,388 | +0.16(+0.54%) |
Apr 10, 2012 | 29.81 | 29.85 | 29.40 | 29.40 | 63,303 | -0.58(-1.93%) |
Apr 09, 2012 | 29.77 | 30.01 | 29.61 | 29.98 | 14,393 | -0.13(-0.43%) |
Apr 05, 2012 | 29.82 | 30.14 | 29.81 | 30.11 | 34,838 | +0.12(+0.40%) |
Apr 04, 2012 | 30.33 | 30.40 | 29.94 | 29.99 | 19,987 | -0.53(-1.74%) |
Apr 03, 2012 | 30.71 | 30.80 | 30.41 | 30.52 | 163,853 | -0.18(-0.57%) |
Apr 02, 2012 | 29.85 | 30.74 | 29.82 | 30.70 | 132,293 | +0.65(+2.15%) |
Mar 30, 2012 | 30.11 | 30.34 | 30.00 | 30.05 | 41,752 | +0.04(+0.13%) |
Mar 29, 2012 | 30.49 | 30.49 | 29.78 | 30.01 | 67,327 | -0.58(-1.90%) |
Mar 28, 2012 | 30.51 | 30.59 | 30.45 | 30.59 | 37,320 | -0.23(-0.75%) |
Mar 27, 2012 | 30.91 | 30.98 | 30.75 | 30.82 | 16,951 | -0.09(-0.29%) |
Mar 26, 2012 | 30.84 | 30.97 | 30.76 | 30.91 | 17,405 | +0.12(+0.39%) |
Mar 23, 2012 | 30.57 | 31.05 | 30.55 | 30.79 | 24,260 | +0.38(+1.23%) |
Mar 22, 2012 | 30.43 | 30.45 | 30.29 | 30.41 | 24,791 | -0.34(-1.09%) |
Mar 21, 2012 | 30.83 | 30.90 | 30.71 | 30.75 | 12,969 | -0.04(-0.13%) |
Mar 20, 2012 | 30.85 | 30.95 | 30.70 | 30.79 | 188,513 | -0.39(-1.25%) |
Mar 19, 2012 | 31.17 | 31.25 | 31.10 | 31.18 | 46,042 | -0.05(-0.15%) |
Mar 16, 2012 | 30.80 | 31.24 | 30.80 | 31.23 | 125,267 | +0.70(+2.29%) |
Mar 15, 2012 | 30.83 | 30.84 | 30.34 | 30.53 | 95,358 | -0.36(-1.15%) |
Mar 14, 2012 | 31.13 | 31.23 | 30.84 | 30.89 | 10,106 | -0.24(-0.78%) |
Mar 13, 2012 | 30.80 | 31.18 | 30.77 | 31.13 | 18,720 | +0.21(+0.68%) |
Mar 12, 2012 | 30.75 | 30.95 | 30.65 | 30.92 | 36,291 | -0.20(-0.64%) |
Mar 09, 2012 | 30.88 | 31.16 | 30.88 | 31.12 | 22,387 | +0.14(+0.45%) |
Mar 08, 2012 | 30.81 | 31.03 | 30.77 | 30.98 | 19,609 | +0.27(+0.88%) |
Mar 07, 2012 | 30.51 | 30.75 | 30.23 | 30.71 | 39,413 | +0.39(+1.29%) |
Mar 06, 2012 | 30.31 | 30.50 | 30.19 | 30.32 | 44,230 | -0.43(-1.40%) |
Mar 05, 2012 | 30.75 | 30.78 | 30.50 | 30.75 | 48,005 | +0.04(+0.13%) |
Mar 02, 2012 | 30.97 | 30.97 | 30.56 | 30.71 | 189,423 | -0.57(-1.83%) |