Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 25.73 | 25.89 | 25.48 | 25.79 | 916,986 | +0.12(+0.48%) |
May 30, 2012 | 25.86 | 25.86 | 25.63 | 25.66 | 147,485 | -0.56(-2.15%) |
May 29, 2012 | 26.21 | 26.38 | 26.07 | 26.23 | 188,896 | +0.37(+1.43%) |
May 25, 2012 | 25.82 | 25.97 | 25.81 | 25.86 | 214,979 | -0.06(-0.22%) |
May 24, 2012 | 26.06 | 26.11 | 25.76 | 25.92 | 144,839 | -0.17(-0.64%) |
May 23, 2012 | 26.01 | 26.08 | 25.63 | 26.08 | 147,827 | -0.20(-0.74%) |
May 22, 2012 | 26.44 | 26.60 | 26.17 | 26.28 | 188,788 | -0.12(-0.44%) |
May 21, 2012 | 26.08 | 26.42 | 26.00 | 26.39 | 217,981 | +0.53(+2.04%) |
May 18, 2012 | 26.13 | 26.15 | 25.82 | 25.87 | 226,939 | -0.17(-0.64%) |
May 17, 2012 | 26.34 | 26.36 | 26.03 | 26.03 | 220,196 | -0.29(-1.10%) |
May 16, 2012 | 26.65 | 26.76 | 26.32 | 26.32 | 269,775 | -0.30(-1.11%) |
May 15, 2012 | 26.86 | 26.97 | 26.60 | 26.62 | 297,588 | -0.33(-1.23%) |
May 14, 2012 | 27.11 | 27.15 | 26.95 | 26.95 | 146,926 | -0.57(-2.07%) |
May 11, 2012 | 27.41 | 27.78 | 27.41 | 27.52 | 124,364 | -0.19(-0.68%) |
May 10, 2012 | 27.85 | 27.88 | 27.67 | 27.71 | 126,978 | +0.20(+0.74%) |
May 09, 2012 | 27.44 | 27.72 | 27.28 | 27.51 | 307,771 | -0.41(-1.48%) |
May 08, 2012 | 28.03 | 28.03 | 27.63 | 27.92 | 201,378 | -0.42(-1.48%) |
May 07, 2012 | 28.19 | 28.38 | 28.16 | 28.34 | 262,688 | +0.11(+0.38%) |
May 04, 2012 | 28.53 | 28.55 | 28.17 | 28.23 | 473,030 | -0.46(-1.59%) |
May 03, 2012 | 28.91 | 28.93 | 28.61 | 28.68 | 134,871 | -0.25(-0.87%) |
May 02, 2012 | 28.82 | 28.96 | 28.72 | 28.94 | 98,472 | -0.19(-0.64%) |
May 01, 2012 | 28.94 | 29.27 | 28.94 | 29.12 | 95,321 | +0.12(+0.40%) |
Apr 30, 2012 | 29.07 | 29.07 | 28.89 | 29.01 | 116,310 | -0.10(-0.35%) |
Apr 27, 2012 | 29.15 | 29.18 | 28.97 | 29.11 | 117,611 | +0.09(+0.30%) |
Apr 26, 2012 | 28.76 | 29.05 | 28.72 | 29.02 | 307,964 | +0.18(+0.63%) |
Apr 25, 2012 | 28.84 | 28.89 | 28.71 | 28.84 | 244,917 | +0.30(+1.06%) |
Apr 24, 2012 | 28.47 | 28.65 | 28.46 | 28.54 | 128,460 | +0.17(+0.61%) |
Apr 23, 2012 | 28.37 | 28.38 | 28.12 | 28.37 | 179,436 | -0.45(-1.55%) |
Apr 20, 2012 | 28.86 | 28.97 | 28.81 | 28.81 | 192,464 | +0.16(+0.55%) |
Apr 19, 2012 | 28.79 | 28.91 | 28.50 | 28.66 | 144,260 | -0.12(-0.43%) |
Apr 18, 2012 | 28.67 | 28.89 | 28.67 | 28.78 | 259,028 | -0.14(-0.50%) |
Apr 17, 2012 | 28.80 | 28.98 | 28.67 | 28.92 | 415,730 | +0.41(+1.44%) |
Apr 16, 2012 | 28.63 | 28.68 | 28.35 | 28.51 | 199,204 | +0.12(+0.41%) |
Apr 13, 2012 | 28.74 | 28.74 | 28.39 | 28.40 | 207,510 | -0.53(-1.82%) |
Apr 12, 2012 | 28.47 | 28.94 | 28.47 | 28.92 | 130,756 | +0.59(+2.07%) |
Apr 11, 2012 | 28.49 | 28.51 | 28.29 | 28.34 | 176,363 | +0.36(+1.29%) |
Apr 10, 2012 | 28.45 | 28.52 | 27.95 | 27.98 | 304,991 | -0.59(-2.07%) |
Apr 09, 2012 | 28.44 | 28.64 | 28.42 | 28.57 | 123,959 | -0.20(-0.68%) |
Apr 05, 2012 | 28.70 | 28.91 | 28.66 | 28.76 | 128,790 | -0.09(-0.30%) |
Apr 04, 2012 | 28.94 | 28.99 | 28.73 | 28.85 | 193,120 | -0.61(-2.08%) |
Apr 03, 2012 | 29.77 | 29.79 | 29.33 | 29.46 | 168,812 | -0.41(-1.38%) |
Apr 02, 2012 | 29.39 | 29.98 | 29.38 | 29.88 | 417,130 | +0.38(+1.27%) |
Mar 30, 2012 | 29.58 | 29.58 | 29.33 | 29.50 | 268,619 | +0.20(+0.67%) |
Mar 29, 2012 | 29.16 | 29.31 | 29.02 | 29.31 | 265,134 | -0.20(-0.66%) |
Mar 28, 2012 | 29.74 | 29.74 | 29.33 | 29.50 | 121,148 | -0.22(-0.73%) |
Mar 27, 2012 | 29.89 | 29.92 | 29.70 | 29.72 | 197,118 | -0.16(-0.53%) |
Mar 26, 2012 | 29.80 | 29.91 | 29.70 | 29.88 | 527,377 | +0.40(+1.35%) |
Mar 23, 2012 | 29.33 | 29.48 | 29.16 | 29.48 | 132,013 | +0.16(+0.54%) |
Mar 22, 2012 | 29.23 | 29.35 | 29.18 | 29.32 | 187,473 | -0.23(-0.78%) |
Mar 21, 2012 | 29.62 | 29.64 | 29.45 | 29.55 | 286,213 | -0.15(-0.51%) |
Mar 20, 2012 | 29.67 | 29.72 | 29.52 | 29.70 | 164,233 | -0.37(-1.23%) |
Mar 19, 2012 | 29.91 | 30.15 | 29.88 | 30.07 | 417,911 | +0.09(+0.31%) |
Mar 16, 2012 | 29.96 | 30.09 | 29.95 | 29.98 | 176,445 | +0.14(+0.46%) |
Mar 15, 2012 | 29.72 | 29.86 | 29.62 | 29.84 | 131,518 | +0.25(+0.83%) |
Mar 14, 2012 | 29.81 | 29.83 | 29.49 | 29.59 | 208,964 | -0.26(-0.87%) |
Mar 13, 2012 | 29.48 | 29.88 | 29.46 | 29.85 | 264,392 | +0.50(+1.70%) |
Mar 12, 2012 | 29.36 | 29.38 | 29.20 | 29.36 | 265,714 | -0.10(-0.34%) |
Mar 09, 2012 | 29.41 | 29.55 | 29.36 | 29.46 | 190,718 | -0.07(-0.22%) |
Mar 08, 2012 | 29.36 | 29.62 | 29.27 | 29.52 | 177,106 | +0.61(+2.12%) |
Mar 07, 2012 | 28.81 | 28.94 | 28.71 | 28.91 | 160,750 | +0.33(+1.14%) |
Mar 06, 2012 | 28.83 | 28.85 | 28.50 | 28.58 | 253,378 | -0.96(-3.25%) |
Mar 05, 2012 | 29.65 | 29.67 | 29.42 | 29.54 | 214,349 | -0.22(-0.73%) |
Mar 02, 2012 | 29.80 | 29.84 | 29.67 | 29.76 | 489,540 | -0.22(-0.75%) |