Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.50 | 26.86 | 26.50 | 26.86 | 2,014 | +0.21(+0.79%) |
May 30, 2012 | 26.89 | 26.89 | 26.57 | 26.65 | 5,921 | -0.60(-2.20%) |
May 29, 2012 | 27.47 | 27.47 | 27.17 | 27.25 | 2,861 | -0.41(-1.48%) |
May 25, 2012 | 27.58 | 27.82 | 27.57 | 27.66 | 4,503 | +0.07(+0.25%) |
May 24, 2012 | 27.68 | 27.76 | 27.45 | 27.59 | 4,798 | +0.06(+0.22%) |
May 23, 2012 | 27.54 | 27.63 | 27.23 | 27.53 | 6,872 | +0.03(+0.11%) |
May 22, 2012 | 27.94 | 27.94 | 27.50 | 27.50 | 2,288 | -0.07(-0.25%) |
May 21, 2012 | 27.43 | 27.57 | 27.43 | 27.57 | 320 | +0.63(+2.34%) |
May 18, 2012 | 27.36 | 27.37 | 26.94 | 26.94 | 1,356 | -0.25(-0.92%) |
May 17, 2012 | 27.34 | 27.34 | 27.19 | 27.19 | 1,016 | -0.28(-1.02%) |
May 16, 2012 | 28.07 | 28.07 | 27.47 | 27.47 | 3,436 | +0.03(+0.11%) |
May 15, 2012 | 27.54 | 27.63 | 27.44 | 27.44 | 1,499 | -0.45(-1.61%) |
May 14, 2012 | 28.00 | 28.06 | 27.89 | 27.89 | 927 | -0.72(-2.52%) |
May 11, 2012 | 28.69 | 29.00 | 28.51 | 28.61 | 1,967 | -0.48(-1.65%) |
May 10, 2012 | 29.12 | 29.15 | 29.06 | 29.09 | 1,836 | +0.36(+1.25%) |
May 09, 2012 | 28.75 | 28.86 | 28.73 | 28.73 | 1,429 | -0.41(-1.41%) |
May 08, 2012 | 29.05 | 29.15 | 28.71 | 29.14 | 3,924 | -0.12(-0.41%) |
May 07, 2012 | 29.24 | 29.26 | 29.05 | 29.26 | 835 | +0.55(+1.92%) |
May 04, 2012 | 29.25 | 29.25 | 28.69 | 28.71 | 1,057 | -0.75(-2.55%) |
May 03, 2012 | 30.61 | 30.61 | 29.46 | 29.46 | 3,442 | +1.12(+3.95%) |
May 02, 2012 | 29.79 | 29.79 | 28.34 | 28.34 | 1,776 | -0.65(-2.24%) |
May 01, 2012 | 29.02 | 29.15 | 28.98 | 28.99 | 2,275 | -1.17(-3.88%) |
Apr 30, 2012 | 30.07 | 30.16 | 30.07 | 30.16 | 930 | -0.28(-0.92%) |
Apr 27, 2012 | 30.50 | 30.50 | 30.38 | 30.44 | 654 | +0.07(+0.23%) |
Apr 26, 2012 | 30.27 | 30.49 | 30.27 | 30.37 | 2,804 | +0.12(+0.40%) |
Apr 25, 2012 | 30.39 | 30.39 | 30.20 | 30.25 | 2,461 | +0.17(+0.57%) |
Apr 24, 2012 | 29.78 | 30.20 | 29.78 | 30.08 | 746 | +0.64(+2.16%) |
Apr 23, 2012 | 29.49 | 29.49 | 29.44 | 29.44 | 778 | -0.35(-1.16%) |
Apr 20, 2012 | 29.67 | 29.80 | 29.67 | 29.79 | 1,884 | +0.96(+3.33%) |
Apr 19, 2012 | 28.96 | 29.12 | 28.83 | 28.83 | 798 | -0.86(-2.90%) |
Apr 18, 2012 | 29.61 | 29.69 | 29.42 | 29.69 | 762 | -0.12(-0.40%) |
Apr 17, 2012 | 29.58 | 29.81 | 29.58 | 29.81 | 482 | +1.03(+3.57%) |
Apr 16, 2012 | 28.30 | 28.78 | 28.30 | 28.78 | 1,359 | +0.37(+1.30%) |
Apr 13, 2012 | 28.58 | 28.62 | 28.41 | 28.41 | 666 | -0.67(-2.30%) |
Apr 12, 2012 | 28.90 | 29.09 | 28.90 | 29.08 | 796 | +0.67(+2.36%) |
Apr 11, 2012 | 28.57 | 28.72 | 28.41 | 28.41 | 653 | +0.52(+1.86%) |
Apr 10, 2012 | 28.54 | 28.54 | 27.88 | 27.89 | 3,292 | -0.52(-1.83%) |
Apr 09, 2012 | 28.15 | 28.41 | 28.08 | 28.41 | 4,093 | -0.19(-0.66%) |
Apr 05, 2012 | 28.65 | 28.65 | 28.35 | 28.60 | 646 | -0.19(-0.66%) |
Apr 04, 2012 | 28.59 | 28.79 | 28.55 | 28.79 | 508 | -0.88(-2.97%) |
Apr 03, 2012 | 29.90 | 30.07 | 29.67 | 29.67 | 745 | -0.10(-0.34%) |
Apr 02, 2012 | 29.75 | 29.91 | 29.75 | 29.77 | 654 | -0.03(-0.10%) |
Mar 30, 2012 | 29.63 | 29.80 | 29.56 | 29.80 | 1,629 | +0.58(+1.98%) |
Mar 29, 2012 | 29.20 | 29.34 | 29.20 | 29.22 | 1,464 | -0.43(-1.45%) |
Mar 28, 2012 | 29.61 | 29.65 | 29.40 | 29.65 | 476 | -0.41(-1.36%) |
Mar 27, 2012 | 30.05 | 30.06 | 30.05 | 30.06 | 524 | +0.33(+1.11%) |
Mar 26, 2012 | 29.70 | 30.00 | 29.67 | 29.73 | 15,374 | +0.78(+2.69%) |
Mar 23, 2012 | 28.70 | 29.08 | 28.70 | 28.95 | 1,772 | +0.28(+0.98%) |
Mar 22, 2012 | 28.42 | 28.73 | 28.42 | 28.67 | 12,415 | -0.57(-1.95%) |
Mar 21, 2012 | 28.71 | 29.24 | 28.71 | 29.24 | 1,082 | +0.15(+0.52%) |
Mar 20, 2012 | 28.97 | 29.13 | 28.97 | 29.09 | 644 | +0.32(+1.11%) |
Mar 19, 2012 | 28.70 | 29.00 | 28.70 | 28.77 | 3,328 | +0.65(+2.31%) |
Mar 16, 2012 | 27.98 | 28.15 | 27.85 | 28.12 | 5,579 | +0.46(+1.66%) |
Mar 15, 2012 | 27.75 | 27.75 | 27.66 | 27.66 | 323 | -0.38(-1.36%) |
Mar 14, 2012 | 28.10 | 28.10 | 27.80 | 28.04 | 2,900 | +0.30(+1.08%) |
Mar 13, 2012 | 27.37 | 27.74 | 27.37 | 27.74 | 968 | +0.50(+1.84%) |
Mar 12, 2012 | 27.21 | 27.44 | 27.21 | 27.24 | 2,964 | +0.13(+0.48%) |
Mar 09, 2012 | 27.25 | 27.25 | 27.11 | 27.11 | 904 | -0.02(-0.07%) |
Mar 08, 2012 | 27.13 | 27.13 | 27.13 | 27.13 | 303 | +0.29(+1.08%) |
Mar 07, 2012 | 26.42 | 26.84 | 26.39 | 26.84 | 5,306 | +0.37(+1.40%) |
Mar 06, 2012 | 26.60 | 26.60 | 26.47 | 26.47 | 467 | -0.84(-3.08%) |
Mar 05, 2012 | 27.51 | 27.54 | 27.30 | 27.31 | 830 | -0.04(-0.15%) |
Mar 02, 2012 | 27.68 | 27.68 | 27.35 | 27.35 | 957 | -0.47(-1.69%) |