Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 24.47 | 24.50 | 24.18 | 24.29 | 22,083 | -0.17(-0.69%) |
May 30, 2012 | 24.57 | 24.70 | 24.45 | 24.45 | 11,978 | -0.26(-1.04%) |
May 29, 2012 | 24.80 | 24.80 | 24.31 | 24.71 | 11,946 | +0.07(+0.28%) |
May 25, 2012 | 24.42 | 24.80 | 24.37 | 24.64 | 16,620 | +0.10(+0.40%) |
May 24, 2012 | 24.59 | 24.65 | 24.28 | 24.54 | 29,208 | -0.01(-0.04%) |
May 23, 2012 | 24.24 | 24.59 | 23.91 | 24.55 | 24,477 | +0.20(+0.81%) |
May 22, 2012 | 24.52 | 24.65 | 24.19 | 24.36 | 28,989 | -0.02(-0.08%) |
May 21, 2012 | 24.58 | 24.58 | 24.01 | 24.37 | 22,796 | -0.01(-0.04%) |
May 18, 2012 | 24.35 | 24.67 | 23.96 | 24.38 | 22,748 | +0.07(+0.28%) |
May 17, 2012 | 24.43 | 24.80 | 23.88 | 24.32 | 38,291 | -0.10(-0.40%) |
May 16, 2012 | 23.51 | 24.44 | 23.51 | 24.41 | 26,447 | +0.94(+4.00%) |
May 15, 2012 | 23.69 | 23.70 | 23.27 | 23.48 | 14,815 | -0.14(-0.59%) |
May 14, 2012 | 24.16 | 24.47 | 23.61 | 23.61 | 13,545 | -0.91(-3.71%) |
May 11, 2012 | 24.52 | 25.35 | 24.36 | 24.52 | 15,715 | -0.08(-0.32%) |
May 10, 2012 | 24.70 | 24.87 | 24.45 | 24.60 | 10,616 | +0.05(+0.20%) |
May 09, 2012 | 24.20 | 24.71 | 24.20 | 24.55 | 22,499 | -0.04(-0.16%) |
May 08, 2012 | 24.76 | 25.10 | 24.42 | 24.59 | 27,987 | -0.30(-1.19%) |
May 07, 2012 | 24.56 | 25.19 | 24.27 | 24.89 | 21,171 | +0.39(+1.57%) |
May 04, 2012 | 25.44 | 25.61 | 24.47 | 24.50 | 33,926 | -1.09(-4.25%) |
May 03, 2012 | 25.61 | 25.69 | 25.55 | 25.59 | 24,410 | -0.13(-0.50%) |
May 02, 2012 | 25.81 | 26.04 | 25.42 | 25.72 | 22,685 | -0.14(-0.53%) |
May 01, 2012 | 25.95 | 26.71 | 25.86 | 25.86 | 27,078 | +0.02(+0.08%) |
Apr 30, 2012 | 25.95 | 26.68 | 25.24 | 25.84 | 47,309 | +0.10(+0.38%) |
Apr 27, 2012 | 28.37 | 28.93 | 25.46 | 25.74 | 110,407 | -3.93(-13.25%) |
Apr 26, 2012 | 29.60 | 29.89 | 29.48 | 29.67 | 24,643 | +0.09(+0.30%) |
Apr 25, 2012 | 28.79 | 29.64 | 28.79 | 29.58 | 30,389 | +1.15(+4.03%) |
Apr 24, 2012 | 27.70 | 28.50 | 27.70 | 28.44 | 16,608 | +0.62(+2.24%) |
Apr 23, 2012 | 28.21 | 28.33 | 27.78 | 27.81 | 18,846 | -0.91(-3.16%) |
Apr 20, 2012 | 28.56 | 28.78 | 28.41 | 28.72 | 21,048 | +0.68(+2.43%) |
Apr 19, 2012 | 28.98 | 29.16 | 27.90 | 28.04 | 25,808 | -0.83(-2.87%) |
Apr 18, 2012 | 28.80 | 29.09 | 28.73 | 28.87 | 24,450 | +0.00(+0.00%) |
Apr 17, 2012 | 28.63 | 29.07 | 28.47 | 28.87 | 12,638 | +0.40(+1.39%) |
Apr 16, 2012 | 28.40 | 28.50 | 28.15 | 28.48 | 4,804 | +0.11(+0.38%) |
Apr 13, 2012 | 28.92 | 29.04 | 28.19 | 28.37 | 12,326 | -0.57(-1.98%) |
Apr 12, 2012 | 28.22 | 29.42 | 28.17 | 28.94 | 43,599 | +0.65(+2.31%) |
Apr 11, 2012 | 27.67 | 28.34 | 27.62 | 28.29 | 19,814 | +0.89(+3.25%) |
Apr 10, 2012 | 27.74 | 27.74 | 27.34 | 27.40 | 21,322 | -0.25(-0.89%) |
Apr 09, 2012 | 27.66 | 27.90 | 27.55 | 27.65 | 16,328 | -0.17(-0.60%) |
Apr 05, 2012 | 27.57 | 27.92 | 27.57 | 27.81 | 9,771 | +0.16(+0.57%) |
Apr 04, 2012 | 27.67 | 27.71 | 27.36 | 27.66 | 27,616 | -0.12(-0.43%) |
Apr 03, 2012 | 28.07 | 28.25 | 27.71 | 27.77 | 22,415 | -0.36(-1.26%) |
Apr 02, 2012 | 27.65 | 28.13 | 27.65 | 28.13 | 25,960 | +0.52(+1.90%) |
Mar 30, 2012 | 28.32 | 28.40 | 27.58 | 27.61 | 16,250 | -0.37(-1.31%) |
Mar 29, 2012 | 27.88 | 28.22 | 27.67 | 27.97 | 12,963 | -0.01(-0.04%) |
Mar 28, 2012 | 27.89 | 28.18 | 27.62 | 27.98 | 16,639 | +0.17(+0.60%) |
Mar 27, 2012 | 28.29 | 28.29 | 27.70 | 27.81 | 16,007 | -0.66(-2.32%) |
Mar 26, 2012 | 28.64 | 29.20 | 28.48 | 28.48 | 23,069 | +0.13(+0.45%) |
Mar 23, 2012 | 27.62 | 28.39 | 27.62 | 28.35 | 14,506 | +0.52(+1.88%) |
Mar 22, 2012 | 27.76 | 27.85 | 27.65 | 27.82 | 5,699 | -0.10(-0.35%) |
Mar 21, 2012 | 28.06 | 28.24 | 27.57 | 27.92 | 14,967 | -0.21(-0.74%) |
Mar 20, 2012 | 28.41 | 28.52 | 27.90 | 28.13 | 10,608 | -0.23(-0.80%) |
Mar 19, 2012 | 27.61 | 28.67 | 27.61 | 28.36 | 8,720 | +0.61(+2.21%) |
Mar 16, 2012 | 27.72 | 27.90 | 27.60 | 27.74 | 24,802 | -0.06(-0.21%) |
Mar 15, 2012 | 27.92 | 28.11 | 26.78 | 27.80 | 11,715 | -0.21(-0.74%) |
Mar 14, 2012 | 28.55 | 28.55 | 28.00 | 28.01 | 9,151 | -0.59(-2.07%) |
Mar 13, 2012 | 28.40 | 28.61 | 27.81 | 28.60 | 13,876 | +0.57(+2.04%) |
Mar 12, 2012 | 27.80 | 28.30 | 27.76 | 28.03 | 4,986 | +0.27(+0.96%) |
Mar 09, 2012 | 28.06 | 28.07 | 27.76 | 27.76 | 21,767 | -0.26(-0.92%) |
Mar 08, 2012 | 27.90 | 28.13 | 27.53 | 28.02 | 20,150 | +0.24(+0.85%) |
Mar 07, 2012 | 26.98 | 27.78 | 26.98 | 27.78 | 12,968 | +0.94(+3.50%) |
Mar 06, 2012 | 26.30 | 27.28 | 26.23 | 26.84 | 35,037 | +0.15(+0.56%) |
Mar 05, 2012 | 25.45 | 27.14 | 25.20 | 26.70 | 32,868 | +1.13(+4.40%) |
Mar 02, 2012 | 26.83 | 27.16 | 25.24 | 25.57 | 29,032 | -1.14(-4.25%) |