Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 19.27 | 19.40 | 19.02 | 19.23 | 690,781 | -0.05(-0.24%) |
May 30, 2012 | 19.59 | 19.59 | 19.22 | 19.28 | 898,363 | -0.42(-2.14%) |
May 29, 2012 | 19.68 | 20.00 | 19.50 | 19.70 | 942,622 | +0.12(+0.60%) |
May 25, 2012 | 19.30 | 19.78 | 19.30 | 19.58 | 541,613 | +0.19(+0.96%) |
May 24, 2012 | 20.22 | 20.22 | 19.29 | 19.40 | 1,035,981 | -0.79(-3.94%) |
May 23, 2012 | 20.06 | 20.21 | 19.71 | 20.19 | 819,931 | -0.05(-0.23%) |
May 22, 2012 | 20.79 | 20.95 | 20.11 | 20.24 | 894,968 | -0.58(-2.77%) |
May 21, 2012 | 19.86 | 20.84 | 19.77 | 20.81 | 781,944 | +1.04(+5.24%) |
May 18, 2012 | 20.15 | 20.52 | 19.70 | 19.78 | 900,175 | -0.40(-2.01%) |
May 17, 2012 | 20.63 | 20.77 | 20.14 | 20.18 | 943,703 | -0.51(-2.45%) |
May 16, 2012 | 20.80 | 21.58 | 20.64 | 20.69 | 1,031,985 | +0.00(+0.00%) |
May 15, 2012 | 20.85 | 21.42 | 20.63 | 20.69 | 925,943 | -0.05(-0.26%) |
May 14, 2012 | 20.63 | 20.94 | 20.38 | 20.74 | 740,130 | -0.10(-0.49%) |
May 11, 2012 | 20.79 | 21.31 | 20.73 | 20.84 | 533,851 | -0.06(-0.30%) |
May 10, 2012 | 21.10 | 21.13 | 20.64 | 20.91 | 765,508 | -0.12(-0.59%) |
May 09, 2012 | 21.28 | 21.41 | 21.02 | 21.03 | 888,427 | -0.45(-2.10%) |
May 08, 2012 | 20.95 | 21.54 | 20.66 | 21.48 | 1,089,574 | +0.30(+1.43%) |
May 07, 2012 | 21.60 | 21.85 | 21.03 | 21.18 | 1,226,260 | -0.44(-2.02%) |
May 04, 2012 | 20.35 | 22.04 | 19.86 | 21.62 | 3,239,072 | +1.16(+5.67%) |
May 03, 2012 | 20.76 | 20.89 | 20.30 | 20.45 | 1,323,658 | -0.34(-1.61%) |
May 02, 2012 | 21.10 | 21.35 | 20.69 | 20.79 | 1,416,539 | -0.42(-1.98%) |
May 01, 2012 | 21.73 | 21.97 | 21.19 | 21.21 | 1,612,072 | -0.38(-1.77%) |
Apr 30, 2012 | 21.16 | 21.88 | 20.72 | 21.59 | 2,093,779 | +0.30(+1.43%) |
Apr 27, 2012 | 21.65 | 21.79 | 20.86 | 21.29 | 2,769,955 | -0.55(-2.50%) |
Apr 26, 2012 | 23.21 | 24.07 | 21.72 | 21.83 | 3,883,248 | -3.44(-13.62%) |
Apr 25, 2012 | 25.63 | 26.06 | 24.88 | 25.28 | 1,353,713 | +0.39(+1.57%) |
Apr 24, 2012 | 23.87 | 25.53 | 23.81 | 24.89 | 2,305,620 | +0.90(+3.77%) |
Apr 23, 2012 | 24.25 | 24.25 | 23.62 | 23.98 | 847,340 | -0.50(-2.04%) |
Apr 20, 2012 | 25.12 | 25.12 | 24.43 | 24.48 | 597,454 | -0.27(-1.10%) |
Apr 19, 2012 | 24.74 | 25.60 | 24.65 | 24.75 | 523,280 | -0.05(-0.22%) |
Apr 18, 2012 | 25.37 | 25.53 | 24.78 | 24.81 | 631,769 | -0.75(-2.93%) |
Apr 17, 2012 | 24.79 | 25.74 | 24.78 | 25.56 | 767,446 | +0.75(+3.01%) |
Apr 16, 2012 | 25.70 | 25.76 | 24.68 | 24.81 | 1,104,743 | -0.83(-3.25%) |
Apr 13, 2012 | 26.48 | 26.56 | 25.49 | 25.64 | 808,986 | -0.86(-3.23%) |
Apr 12, 2012 | 26.21 | 26.64 | 26.21 | 26.50 | 530,802 | +0.31(+1.19%) |
Apr 11, 2012 | 26.41 | 26.63 | 26.04 | 26.19 | 686,157 | +0.02(+0.06%) |
Apr 10, 2012 | 26.76 | 27.33 | 26.13 | 26.17 | 1,089,070 | -0.55(-2.04%) |
Apr 09, 2012 | 27.01 | 27.40 | 26.55 | 26.72 | 1,426,043 | +0.48(+1.84%) |
Apr 05, 2012 | 25.97 | 26.63 | 25.96 | 26.23 | 887,027 | -0.02(-0.09%) |
Apr 04, 2012 | 26.84 | 26.94 | 26.20 | 26.26 | 852,591 | -0.72(-2.68%) |
Apr 03, 2012 | 27.21 | 27.29 | 26.95 | 26.98 | 692,773 | -0.38(-1.39%) |
Apr 02, 2012 | 27.04 | 27.38 | 27.03 | 27.36 | 441,734 | +0.29(+1.06%) |
Mar 30, 2012 | 27.90 | 27.90 | 26.99 | 27.07 | 752,246 | -0.61(-2.19%) |
Mar 29, 2012 | 27.09 | 27.82 | 27.08 | 27.68 | 594,371 | +0.50(+1.83%) |
Mar 28, 2012 | 27.71 | 27.91 | 27.14 | 27.18 | 854,711 | -0.63(-2.26%) |
Mar 27, 2012 | 28.25 | 28.34 | 27.74 | 27.81 | 428,077 | -0.37(-1.32%) |
Mar 26, 2012 | 28.19 | 28.35 | 27.95 | 28.18 | 554,228 | +0.24(+0.86%) |
Mar 23, 2012 | 27.41 | 28.04 | 27.18 | 27.94 | 611,616 | +0.61(+2.25%) |
Mar 22, 2012 | 27.37 | 27.54 | 27.18 | 27.33 | 641,798 | -0.32(-1.15%) |
Mar 21, 2012 | 27.66 | 27.84 | 27.45 | 27.65 | 337,012 | +0.00(+0.00%) |
Mar 20, 2012 | 27.97 | 28.18 | 27.59 | 27.65 | 501,541 | -0.53(-1.87%) |
Mar 19, 2012 | 27.73 | 28.42 | 27.73 | 28.18 | 653,138 | +0.33(+1.17%) |
Mar 16, 2012 | 28.36 | 28.73 | 27.72 | 27.85 | 1,473,848 | -0.37(-1.32%) |
Mar 15, 2012 | 28.42 | 28.70 | 28.12 | 28.22 | 892,439 | -0.29(-1.01%) |
Mar 14, 2012 | 29.36 | 29.37 | 28.44 | 28.51 | 555,902 | -0.86(-2.93%) |
Mar 13, 2012 | 29.07 | 29.47 | 28.90 | 29.37 | 693,744 | +0.54(+1.86%) |
Mar 12, 2012 | 29.63 | 29.85 | 28.74 | 28.84 | 572,639 | -0.79(-2.67%) |
Mar 09, 2012 | 29.51 | 30.06 | 29.49 | 29.63 | 441,857 | +0.20(+0.69%) |
Mar 08, 2012 | 28.67 | 29.57 | 28.65 | 29.43 | 545,513 | +0.91(+3.19%) |
Mar 07, 2012 | 28.39 | 28.82 | 28.27 | 28.52 | 430,311 | +0.29(+1.02%) |
Mar 06, 2012 | 28.95 | 29.04 | 28.18 | 28.23 | 874,840 | -0.92(-3.14%) |
Mar 05, 2012 | 29.47 | 29.62 | 29.06 | 29.15 | 732,552 | -0.35(-1.18%) |
Mar 02, 2012 | 30.06 | 30.43 | 29.39 | 29.50 | 639,092 | -0.66(-2.19%) |