Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 27.08 | 27.47 | 26.92 | 27.03 | 68,563 | -0.47(-1.73%) |
May 30, 2012 | 28.27 | 28.27 | 27.28 | 27.50 | 77,805 | -0.79(-2.80%) |
May 29, 2012 | 29.05 | 29.05 | 28.02 | 28.30 | 101,389 | +0.14(+0.50%) |
May 25, 2012 | 28.20 | 28.60 | 27.71 | 28.15 | 198,312 | -0.12(-0.43%) |
May 24, 2012 | 27.88 | 28.27 | 27.63 | 28.27 | 131,483 | +0.79(+2.86%) |
May 23, 2012 | 27.35 | 28.86 | 27.23 | 27.49 | 309,821 | +0.07(+0.26%) |
May 22, 2012 | 26.34 | 27.79 | 25.81 | 27.42 | 554,311 | +1.35(+5.16%) |
May 21, 2012 | 25.50 | 26.14 | 25.24 | 26.07 | 132,053 | +0.93(+3.69%) |
May 18, 2012 | 27.06 | 27.06 | 24.80 | 25.14 | 415,067 | -2.02(-7.43%) |
May 17, 2012 | 28.48 | 28.50 | 26.79 | 27.16 | 201,873 | -1.35(-4.75%) |
May 16, 2012 | 28.17 | 28.74 | 28.10 | 28.52 | 150,240 | +0.18(+0.64%) |
May 15, 2012 | 27.74 | 28.52 | 27.71 | 28.34 | 147,872 | +0.17(+0.62%) |
May 14, 2012 | 28.66 | 28.76 | 27.98 | 28.16 | 54,448 | -0.89(-3.05%) |
May 11, 2012 | 28.69 | 29.22 | 28.69 | 29.05 | 163,324 | -0.06(-0.19%) |
May 10, 2012 | 29.41 | 29.57 | 29.08 | 29.10 | 239,150 | -0.27(-0.92%) |
May 09, 2012 | 28.69 | 29.40 | 28.69 | 29.37 | 177,842 | +0.32(+1.10%) |
May 08, 2012 | 29.09 | 29.44 | 28.88 | 29.05 | 448,857 | -0.35(-1.18%) |
May 07, 2012 | 29.14 | 29.50 | 29.14 | 29.40 | 450,235 | -0.11(-0.38%) |
May 04, 2012 | 29.20 | 29.83 | 29.20 | 29.51 | 240,221 | +0.08(+0.26%) |
May 03, 2012 | 28.34 | 29.49 | 28.23 | 29.44 | 187,723 | +1.06(+3.75%) |
May 02, 2012 | 28.34 | 28.83 | 28.34 | 28.37 | 57,256 | -0.28(-0.99%) |
May 01, 2012 | 28.30 | 28.78 | 28.09 | 28.66 | 258,562 | +0.39(+1.38%) |
Apr 30, 2012 | 28.20 | 28.61 | 28.20 | 28.27 | 92,953 | +0.07(+0.25%) |
Apr 27, 2012 | 27.95 | 28.50 | 27.95 | 28.20 | 112,559 | +0.25(+0.89%) |
Apr 26, 2012 | 27.81 | 27.96 | 27.81 | 27.95 | 230,130 | +0.07(+0.25%) |
Apr 25, 2012 | 27.95 | 28.47 | 27.88 | 27.88 | 427,439 | -0.04(-0.15%) |
Apr 24, 2012 | 27.98 | 27.98 | 27.84 | 27.92 | 121,086 | -0.06(-0.20%) |
Apr 23, 2012 | 28.02 | 28.02 | 27.84 | 27.98 | 94,705 | -0.08(-0.28%) |
Apr 20, 2012 | 28.27 | 28.33 | 27.95 | 28.06 | 247,533 | -0.21(-0.75%) |
Apr 19, 2012 | 28.27 | 28.49 | 28.02 | 28.27 | 365,615 | -0.04(-0.13%) |
Apr 18, 2012 | 28.13 | 28.59 | 28.13 | 28.30 | 151,920 | +0.18(+0.63%) |
Apr 17, 2012 | 28.23 | 28.37 | 27.88 | 28.13 | 511,842 | -0.21(-0.75%) |
Apr 16, 2012 | 29.40 | 29.54 | 28.17 | 28.34 | 1,756,213 | -1.06(-3.61%) |
Apr 13, 2012 | 29.96 | 30.08 | 29.40 | 29.40 | 1,713,083 | -0.63(-2.10%) |