Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.19 | 22.46 | 21.27 | 22.03 | 142,262 | -0.05(-0.25%) |
May 30, 2012 | 22.90 | 22.95 | 21.65 | 22.08 | 150,632 | -1.03(-4.45%) |
May 29, 2012 | 23.00 | 23.38 | 22.73 | 23.11 | 114,766 | +0.22(+0.95%) |
May 25, 2012 | 22.73 | 23.11 | 22.57 | 22.90 | 134,908 | +0.11(+0.48%) |
May 24, 2012 | 23.06 | 23.06 | 22.30 | 22.79 | 131,922 | -0.05(-0.24%) |
May 23, 2012 | 22.37 | 23.05 | 21.64 | 22.84 | 210,433 | +0.31(+1.39%) |
May 22, 2012 | 23.26 | 23.94 | 22.16 | 22.53 | 319,867 | -0.68(-2.92%) |
May 21, 2012 | 22.37 | 23.36 | 22.22 | 23.21 | 248,111 | +0.99(+4.46%) |
May 18, 2012 | 23.47 | 23.62 | 21.90 | 22.22 | 351,108 | -1.25(-5.33%) |
May 17, 2012 | 24.20 | 24.77 | 23.26 | 23.47 | 346,185 | +0.16(+0.67%) |
May 16, 2012 | 24.25 | 24.72 | 23.16 | 23.31 | 238,487 | -0.78(-3.25%) |
May 15, 2012 | 23.73 | 24.51 | 23.73 | 24.09 | 187,796 | +0.37(+1.54%) |
May 14, 2012 | 24.88 | 25.14 | 23.73 | 23.73 | 247,296 | -1.41(-5.60%) |
May 11, 2012 | 24.93 | 25.71 | 24.72 | 25.14 | 311,596 | +0.26(+1.05%) |
May 10, 2012 | 24.98 | 25.55 | 24.25 | 24.88 | 244,627 | +0.21(+0.85%) |
May 09, 2012 | 24.93 | 24.93 | 24.25 | 24.67 | 131,519 | -0.68(-2.67%) |
May 08, 2012 | 23.99 | 25.35 | 23.73 | 25.35 | 269,944 | +1.10(+4.52%) |
May 07, 2012 | 25.81 | 25.87 | 24.20 | 24.25 | 428,253 | -1.77(-6.81%) |
May 04, 2012 | 26.49 | 26.96 | 25.76 | 26.02 | 179,947 | -0.42(-1.58%) |
May 03, 2012 | 27.80 | 27.85 | 26.34 | 26.44 | 348,053 | -1.20(-4.34%) |
May 02, 2012 | 27.01 | 27.80 | 26.86 | 27.64 | 194,391 | +0.52(+1.92%) |
May 01, 2012 | 27.12 | 27.54 | 26.75 | 27.12 | 174,618 | +0.21(+0.78%) |
Apr 30, 2012 | 28.27 | 28.84 | 26.81 | 26.91 | 468,055 | -1.25(-4.44%) |
Apr 27, 2012 | 28.21 | 29.05 | 27.85 | 28.16 | 257,608 | -0.05(-0.18%) |
Apr 26, 2012 | 27.85 | 28.50 | 27.61 | 28.21 | 181,770 | +0.21(+0.74%) |
Apr 25, 2012 | 27.69 | 28.16 | 27.54 | 28.01 | 177,688 | +0.52(+1.90%) |
Apr 24, 2012 | 27.38 | 27.85 | 26.96 | 27.48 | 171,840 | +0.16(+0.57%) |
Apr 23, 2012 | 27.69 | 27.69 | 26.75 | 27.33 | 199,795 | -0.89(-3.14%) |
Apr 20, 2012 | 28.89 | 28.89 | 28.06 | 28.21 | 158,413 | -0.31(-1.10%) |
Apr 19, 2012 | 28.37 | 29.36 | 28.01 | 28.53 | 185,041 | +0.16(+0.55%) |
Apr 18, 2012 | 30.20 | 30.51 | 27.95 | 28.37 | 347,109 | -1.88(-6.21%) |
Apr 17, 2012 | 30.14 | 31.50 | 30.14 | 30.25 | 573,130 | +1.93(+6.81%) |
Apr 16, 2012 | 29.15 | 29.93 | 28.16 | 28.32 | 173,423 | -0.57(-1.99%) |
Apr 13, 2012 | 29.73 | 29.78 | 28.79 | 28.89 | 122,654 | -0.89(-2.98%) |
Apr 12, 2012 | 29.52 | 30.40 | 29.52 | 29.78 | 164,007 | +0.21(+0.71%) |
Apr 11, 2012 | 29.36 | 30.20 | 29.26 | 29.57 | 163,062 | +0.89(+3.09%) |
Apr 10, 2012 | 30.56 | 30.93 | 28.37 | 28.68 | 263,943 | -1.77(-5.82%) |
Apr 09, 2012 | 29.62 | 30.66 | 29.36 | 30.46 | 274,501 | +0.00(+0.00%) |
Apr 05, 2012 | 31.08 | 31.27 | 30.35 | 30.46 | 284,346 | -0.83(-2.67%) |
Apr 04, 2012 | 31.34 | 31.50 | 30.77 | 31.29 | 227,148 | -0.36(-1.15%) |
Apr 03, 2012 | 32.18 | 32.33 | 31.34 | 31.66 | 211,958 | -0.52(-1.62%) |
Apr 02, 2012 | 31.71 | 33.01 | 31.08 | 32.18 | 441,114 | +0.52(+1.65%) |
Mar 30, 2012 | 30.82 | 32.20 | 30.51 | 31.66 | 432,004 | +0.78(+2.53%) |
Mar 29, 2012 | 31.03 | 31.13 | 29.52 | 30.87 | 415,541 | -0.47(-1.50%) |
Mar 28, 2012 | 28.63 | 31.86 | 28.42 | 31.34 | 1,174,555 | +3.91(+14.26%) |
Mar 27, 2012 | 27.22 | 28.16 | 26.49 | 27.43 | 628,697 | +0.21(+0.77%) |
Mar 26, 2012 | 27.85 | 28.21 | 26.86 | 27.22 | 326,767 | -0.10(-0.38%) |
Mar 23, 2012 | 26.34 | 27.38 | 25.71 | 27.33 | 497,952 | +1.25(+4.80%) |
Mar 22, 2012 | 26.34 | 26.86 | 25.50 | 26.08 | 267,671 | -0.42(-1.58%) |
Mar 21, 2012 | 26.39 | 26.91 | 26.08 | 26.49 | 301,454 | +0.31(+1.20%) |
Mar 20, 2012 | 27.38 | 27.39 | 26.08 | 26.18 | 459,560 | -1.36(-4.92%) |
Mar 19, 2012 | 28.01 | 29.67 | 27.48 | 27.54 | 1,115,220 | +0.21(+0.76%) |
Mar 16, 2012 | 24.72 | 27.72 | 24.67 | 27.33 | 784,022 | +2.71(+11.02%) |
Mar 15, 2012 | 23.26 | 24.62 | 23.16 | 24.62 | 525,639 | +1.41(+6.07%) |
Mar 14, 2012 | 23.16 | 23.42 | 22.79 | 23.21 | 179,116 | -0.16(-0.67%) |
Mar 13, 2012 | 23.00 | 23.52 | 23.00 | 23.36 | 177,925 | +0.37(+1.59%) |
Mar 12, 2012 | 23.47 | 23.62 | 22.95 | 23.00 | 133,396 | -0.52(-2.22%) |
Mar 09, 2012 | 23.10 | 23.57 | 22.69 | 23.52 | 150,398 | +0.42(+1.81%) |
Mar 08, 2012 | 23.21 | 23.36 | 22.69 | 23.10 | 153,998 | +0.05(+0.23%) |
Mar 07, 2012 | 22.95 | 23.21 | 22.69 | 23.05 | 165,313 | +0.16(+0.68%) |
Mar 06, 2012 | 23.16 | 23.47 | 22.63 | 22.89 | 237,890 | -0.68(-2.88%) |
Mar 05, 2012 | 23.26 | 23.70 | 23.10 | 23.57 | 252,592 | +0.57(+2.49%) |
Mar 02, 2012 | 23.31 | 23.47 | 22.84 | 23.00 | 178,568 | -0.26(-1.12%) |