Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.76 | 23.92 | 23.30 | 23.60 | 325,304 | -0.20(-0.84%) |
May 30, 2012 | 24.21 | 24.37 | 23.77 | 23.80 | 241,497 | -0.60(-2.46%) |
May 29, 2012 | 24.25 | 24.97 | 24.15 | 24.40 | 191,209 | +0.32(+1.33%) |
May 25, 2012 | 24.00 | 24.14 | 23.80 | 24.08 | 224,560 | +0.14(+0.58%) |
May 24, 2012 | 23.81 | 24.00 | 23.60 | 23.94 | 221,654 | +0.11(+0.46%) |
May 23, 2012 | 23.77 | 23.88 | 23.06 | 23.83 | 358,985 | -0.12(-0.50%) |
May 22, 2012 | 23.90 | 24.28 | 23.82 | 23.95 | 348,426 | +0.06(+0.25%) |
May 21, 2012 | 23.92 | 23.97 | 23.77 | 23.89 | 328,102 | +0.12(+0.50%) |
May 18, 2012 | 23.87 | 24.11 | 23.73 | 23.77 | 547,996 | -0.11(-0.46%) |
May 17, 2012 | 24.20 | 24.21 | 23.76 | 23.88 | 377,473 | -0.31(-1.28%) |
May 16, 2012 | 24.73 | 24.82 | 24.16 | 24.19 | 307,499 | -0.44(-1.79%) |
May 15, 2012 | 24.79 | 25.11 | 24.53 | 24.63 | 292,064 | -0.10(-0.40%) |
May 14, 2012 | 24.95 | 25.22 | 24.73 | 24.73 | 522,106 | -0.48(-1.90%) |
May 11, 2012 | 24.96 | 25.33 | 24.91 | 25.21 | 336,710 | +0.11(+0.44%) |
May 10, 2012 | 25.09 | 25.51 | 24.89 | 25.10 | 207,739 | +0.25(+1.01%) |
May 09, 2012 | 25.01 | 25.37 | 24.78 | 24.85 | 408,803 | -0.14(-0.56%) |
May 08, 2012 | 25.21 | 25.35 | 24.66 | 24.99 | 432,278 | -0.33(-1.30%) |
May 07, 2012 | 25.36 | 25.91 | 25.26 | 25.32 | 322,370 | -0.11(-0.43%) |
May 04, 2012 | 25.86 | 25.93 | 25.38 | 25.43 | 265,439 | -0.54(-2.08%) |
May 03, 2012 | 26.47 | 26.47 | 25.87 | 25.97 | 178,554 | -0.53(-2.00%) |
May 02, 2012 | 26.60 | 26.92 | 26.10 | 26.50 | 291,153 | -0.40(-1.49%) |
May 01, 2012 | 26.85 | 27.27 | 26.73 | 26.90 | 473,925 | +0.11(+0.41%) |
Apr 30, 2012 | 26.70 | 27.07 | 26.50 | 26.79 | 613,234 | -0.32(-1.18%) |
Apr 27, 2012 | 27.20 | 27.41 | 26.94 | 27.11 | 450,958 | +0.01(+0.04%) |
Apr 26, 2012 | 26.90 | 27.22 | 26.90 | 27.10 | 501,520 | +0.16(+0.59%) |
Apr 25, 2012 | 26.64 | 27.11 | 26.60 | 26.94 | 567,311 | +0.61(+2.32%) |
Apr 24, 2012 | 25.87 | 26.52 | 25.62 | 26.33 | 717,972 | +0.56(+2.17%) |
Apr 23, 2012 | 26.01 | 26.15 | 25.50 | 25.77 | 923,124 | -0.44(-1.68%) |
Apr 20, 2012 | 28.38 | 28.61 | 25.46 | 26.21 | 3,670,509 | -4.13(-13.61%) |
Apr 19, 2012 | 30.83 | 31.28 | 30.11 | 30.34 | 524,497 | -0.58(-1.88%) |
Apr 18, 2012 | 31.39 | 31.39 | 30.84 | 30.92 | 298,211 | -0.53(-1.69%) |
Apr 17, 2012 | 31.40 | 31.87 | 31.01 | 31.45 | 365,555 | +0.27(+0.87%) |
Apr 16, 2012 | 30.99 | 31.59 | 30.88 | 31.18 | 274,808 | +0.44(+1.43%) |
Apr 13, 2012 | 30.61 | 31.20 | 30.61 | 30.74 | 201,677 | -0.01(-0.03%) |
Apr 12, 2012 | 30.20 | 30.89 | 30.18 | 30.75 | 207,100 | +0.55(+1.82%) |
Apr 11, 2012 | 30.69 | 30.96 | 29.93 | 30.20 | 492,704 | -0.19(-0.63%) |
Apr 10, 2012 | 31.01 | 31.12 | 30.33 | 30.39 | 277,849 | -0.74(-2.38%) |
Apr 09, 2012 | 31.05 | 31.33 | 30.57 | 31.13 | 185,714 | -0.62(-1.95%) |
Apr 05, 2012 | 31.89 | 32.04 | 31.54 | 31.75 | 141,840 | -0.21(-0.66%) |
Apr 04, 2012 | 32.57 | 32.57 | 31.94 | 31.96 | 262,931 | -0.84(-2.56%) |
Apr 03, 2012 | 33.27 | 33.27 | 32.59 | 32.80 | 156,466 | -0.41(-1.23%) |
Apr 02, 2012 | 32.34 | 33.38 | 32.18 | 33.21 | 272,462 | +0.76(+2.33%) |
Mar 30, 2012 | 32.86 | 32.86 | 32.16 | 32.45 | 305,111 | -0.09(-0.29%) |
Mar 29, 2012 | 32.35 | 32.66 | 32.00 | 32.55 | 177,418 | +0.00(+0.00%) |
Mar 28, 2012 | 32.61 | 32.97 | 32.39 | 32.55 | 252,608 | -0.15(-0.46%) |
Mar 27, 2012 | 32.79 | 33.00 | 32.51 | 32.70 | 287,795 | -0.22(-0.67%) |
Mar 26, 2012 | 32.52 | 32.95 | 32.43 | 32.92 | 274,273 | +0.68(+2.11%) |
Mar 23, 2012 | 31.86 | 32.40 | 31.86 | 32.24 | 193,700 | +0.26(+0.81%) |
Mar 22, 2012 | 31.51 | 32.00 | 31.40 | 31.98 | 230,207 | +0.18(+0.57%) |
Mar 21, 2012 | 31.89 | 32.05 | 31.57 | 31.80 | 311,844 | +0.04(+0.13%) |
Mar 20, 2012 | 32.00 | 32.15 | 31.53 | 31.76 | 412,062 | -0.40(-1.24%) |
Mar 19, 2012 | 31.06 | 32.33 | 31.00 | 32.16 | 532,900 | +1.10(+3.54%) |
Mar 16, 2012 | 31.54 | 31.57 | 31.04 | 31.06 | 316,454 | -0.47(-1.49%) |
Mar 15, 2012 | 31.79 | 31.79 | 31.35 | 31.53 | 207,783 | -0.11(-0.35%) |
Mar 14, 2012 | 31.95 | 32.03 | 31.50 | 31.64 | 205,284 | -0.36(-1.12%) |
Mar 13, 2012 | 31.85 | 32.02 | 31.33 | 32.00 | 271,417 | +0.43(+1.36%) |
Mar 12, 2012 | 31.37 | 31.75 | 31.11 | 31.57 | 208,626 | +0.20(+0.64%) |
Mar 09, 2012 | 30.71 | 31.51 | 30.50 | 31.37 | 191,043 | +0.77(+2.52%) |
Mar 08, 2012 | 30.31 | 30.63 | 29.96 | 30.60 | 216,646 | +0.52(+1.73%) |
Mar 07, 2012 | 29.87 | 30.47 | 29.87 | 30.08 | 226,087 | +0.20(+0.67%) |
Mar 06, 2012 | 30.50 | 30.87 | 29.59 | 29.88 | 507,787 | -1.07(-3.46%) |
Mar 05, 2012 | 31.18 | 31.18 | 30.81 | 30.95 | 280,727 | -0.40(-1.28%) |
Mar 02, 2012 | 31.33 | 31.73 | 31.26 | 31.35 | 364,398 | -0.11(-0.35%) |