Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 24.15 | 24.64 | 22.27 | 23.26 | 190,158 | -0.89(-3.67%) |
May 30, 2012 | 24.64 | 24.74 | 22.96 | 24.15 | 164,276 | -0.89(-3.54%) |
May 29, 2012 | 26.22 | 27.00 | 24.54 | 25.03 | 193,148 | -0.30(-1.17%) |
May 25, 2012 | 23.75 | 25.43 | 23.36 | 25.33 | 168,541 | +1.58(+6.64%) |
May 24, 2012 | 23.65 | 24.24 | 22.47 | 23.75 | 257,518 | +0.99(+4.33%) |
May 23, 2012 | 20.89 | 22.96 | 19.32 | 22.77 | 412,471 | +1.48(+6.94%) |
May 22, 2012 | 22.96 | 23.85 | 20.89 | 21.29 | 338,948 | -2.37(-10.00%) |
May 21, 2012 | 22.08 | 23.65 | 21.98 | 23.65 | 202,030 | +1.77(+8.11%) |
May 18, 2012 | 25.13 | 25.23 | 21.68 | 21.88 | 390,896 | -2.07(-8.64%) |
May 17, 2012 | 23.46 | 26.12 | 22.96 | 23.95 | 400,945 | +1.87(+8.48%) |
May 16, 2012 | 22.27 | 23.65 | 21.48 | 22.08 | 345,186 | -0.49(-2.18%) |
May 15, 2012 | 26.91 | 27.20 | 21.98 | 22.57 | 729,655 | -4.14(-15.50%) |
May 14, 2012 | 28.98 | 29.07 | 26.61 | 26.71 | 297,664 | -3.06(-10.26%) |
May 11, 2012 | 29.17 | 30.26 | 28.58 | 29.76 | 217,307 | -0.20(-0.66%) |
May 10, 2012 | 31.34 | 31.73 | 29.57 | 29.96 | 181,198 | -0.10(-0.33%) |
May 09, 2012 | 30.26 | 31.93 | 29.47 | 30.06 | 424,819 | -0.99(-3.17%) |
May 08, 2012 | 30.06 | 31.34 | 29.37 | 31.04 | 259,472 | -0.49(-1.56%) |
May 07, 2012 | 32.82 | 33.51 | 31.04 | 31.54 | 168,964 | -1.28(-3.90%) |
May 04, 2012 | 33.21 | 34.40 | 32.52 | 32.82 | 165,298 | -0.39(-1.19%) |
May 03, 2012 | 35.28 | 35.28 | 32.23 | 33.21 | 221,362 | -2.27(-6.39%) |
May 02, 2012 | 38.14 | 38.24 | 35.28 | 35.48 | 162,883 | -2.56(-6.74%) |
May 01, 2012 | 37.65 | 39.91 | 37.55 | 38.04 | 218,607 | +0.69(+1.85%) |
Apr 30, 2012 | 35.18 | 37.35 | 34.10 | 37.35 | 445,877 | +2.07(+5.87%) |
Apr 27, 2012 | 35.78 | 36.47 | 34.79 | 35.28 | 202,924 | +0.10(+0.28%) |
Apr 26, 2012 | 34.69 | 35.87 | 34.40 | 35.18 | 202,440 | +0.99(+2.88%) |
Apr 25, 2012 | 33.41 | 34.49 | 32.92 | 34.20 | 206,386 | +1.28(+3.89%) |
Apr 24, 2012 | 33.41 | 34.30 | 32.92 | 32.92 | 221,052 | -0.30(-0.89%) |
Apr 23, 2012 | 33.61 | 34.10 | 32.52 | 33.21 | 180,715 | -1.28(-3.71%) |
Apr 20, 2012 | 34.30 | 35.28 | 34.30 | 34.49 | 135,093 | +0.49(+1.45%) |
Apr 19, 2012 | 34.00 | 35.38 | 33.31 | 34.00 | 238,361 | +0.49(+1.47%) |
Apr 18, 2012 | 35.78 | 36.17 | 32.82 | 33.51 | 381,012 | -2.86(-7.86%) |
Apr 17, 2012 | 37.65 | 38.63 | 35.97 | 36.37 | 304,442 | -1.28(-3.40%) |
Apr 16, 2012 | 38.73 | 39.72 | 37.45 | 37.65 | 234,600 | -0.89(-2.30%) |
Apr 13, 2012 | 40.41 | 40.60 | 38.44 | 38.53 | 260,781 | -2.17(-5.33%) |
Apr 12, 2012 | 38.83 | 41.69 | 38.83 | 40.70 | 447,922 | +1.48(+3.77%) |
Apr 11, 2012 | 40.01 | 41.20 | 39.03 | 39.22 | 184,233 | -0.69(-1.73%) |
Apr 10, 2012 | 39.82 | 40.41 | 37.94 | 39.91 | 232,709 | +0.10(+0.25%) |
Apr 09, 2012 | 39.22 | 40.90 | 39.22 | 39.82 | 180,886 | +0.69(+1.76%) |
Apr 05, 2012 | 40.51 | 40.90 | 38.93 | 39.13 | 143,545 | -0.79(-1.98%) |
Apr 04, 2012 | 39.62 | 40.90 | 38.93 | 39.91 | 207,894 | -1.08(-2.64%) |
Apr 03, 2012 | 44.65 | 44.74 | 40.51 | 41.00 | 237,604 | -3.55(-7.96%) |
Apr 02, 2012 | 43.86 | 45.93 | 43.17 | 44.55 | 248,143 | +0.79(+1.80%) |
Mar 30, 2012 | 41.39 | 43.96 | 40.21 | 43.76 | 241,199 | +3.25(+8.03%) |
Mar 29, 2012 | 40.21 | 40.80 | 39.03 | 40.51 | 179,258 | -0.20(-0.48%) |
Mar 28, 2012 | 41.89 | 41.98 | 40.01 | 40.70 | 177,055 | -1.08(-2.59%) |
Mar 27, 2012 | 42.87 | 43.86 | 41.79 | 41.79 | 210,818 | -1.28(-2.97%) |
Mar 26, 2012 | 42.38 | 43.07 | 40.70 | 43.07 | 363,602 | +2.46(+6.07%) |
Mar 23, 2012 | 38.24 | 41.00 | 38.04 | 40.60 | 289,385 | +3.75(+10.16%) |
Mar 22, 2012 | 37.75 | 38.04 | 36.61 | 36.86 | 271,567 | -1.58(-4.10%) |
Mar 21, 2012 | 40.51 | 41.59 | 38.44 | 38.44 | 263,906 | -1.68(-4.18%) |
Mar 20, 2012 | 39.82 | 40.31 | 38.83 | 40.11 | 248,028 | -0.39(-0.97%) |
Mar 19, 2012 | 41.10 | 42.18 | 40.31 | 40.51 | 310,650 | +0.79(+1.99%) |
Mar 16, 2012 | 41.69 | 42.48 | 39.42 | 39.72 | 1,125,135 | -1.87(-4.50%) |
Mar 15, 2012 | 41.79 | 42.67 | 41.00 | 41.59 | 205,933 | +0.20(+0.48%) |
Mar 14, 2012 | 43.76 | 44.35 | 40.90 | 41.39 | 419,153 | -4.04(-8.89%) |
Mar 13, 2012 | 45.43 | 46.91 | 44.65 | 45.43 | 221,038 | +0.99(+2.22%) |
Mar 12, 2012 | 48.88 | 48.88 | 44.35 | 44.45 | 427,508 | -5.03(-10.16%) |
Mar 09, 2012 | 49.08 | 51.54 | 48.09 | 49.47 | 174,937 | +0.79(+1.62%) |
Mar 08, 2012 | 48.00 | 49.18 | 47.41 | 48.69 | 122,277 | +1.58(+3.35%) |
Mar 07, 2012 | 47.01 | 48.29 | 46.52 | 47.11 | 165,156 | +0.10(+0.21%) |
Mar 06, 2012 | 46.91 | 47.80 | 46.12 | 47.01 | 210,098 | -2.07(-4.22%) |
Mar 05, 2012 | 51.05 | 51.25 | 48.59 | 49.08 | 219,488 | -2.37(-4.60%) |
Mar 02, 2012 | 53.02 | 53.42 | 50.26 | 51.45 | 187,364 | -2.37(-4.40%) |