Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.08 | 20.09 | 18.83 | 19.11 | 815,084 | -0.84(-4.21%) |
May 30, 2012 | 20.74 | 20.78 | 19.79 | 19.95 | 318,047 | -1.07(-5.09%) |
May 29, 2012 | 20.66 | 21.17 | 20.66 | 21.02 | 320,096 | +0.64(+3.14%) |
May 25, 2012 | 20.16 | 20.41 | 20.09 | 20.38 | 303,888 | +0.21(+1.04%) |
May 24, 2012 | 20.13 | 20.34 | 19.80 | 20.17 | 346,814 | +0.09(+0.45%) |
May 23, 2012 | 19.99 | 20.35 | 19.57 | 20.08 | 551,174 | -0.28(-1.38%) |
May 22, 2012 | 20.25 | 20.77 | 20.06 | 20.36 | 561,600 | +0.22(+1.09%) |
May 21, 2012 | 19.72 | 20.30 | 19.55 | 20.14 | 554,084 | +0.55(+2.81%) |
May 18, 2012 | 20.28 | 20.47 | 19.49 | 19.59 | 435,606 | -0.55(-2.73%) |
May 17, 2012 | 21.43 | 21.43 | 20.14 | 20.14 | 516,306 | -1.18(-5.53%) |
May 16, 2012 | 22.25 | 22.25 | 20.99 | 21.32 | 507,033 | -0.91(-4.09%) |
May 15, 2012 | 22.51 | 22.81 | 22.15 | 22.23 | 238,866 | -0.30(-1.33%) |
May 14, 2012 | 22.60 | 22.74 | 22.49 | 22.53 | 157,827 | -0.43(-1.87%) |
May 11, 2012 | 22.78 | 23.01 | 22.62 | 22.96 | 226,403 | -0.14(-0.61%) |
May 10, 2012 | 23.24 | 23.54 | 22.88 | 23.10 | 218,026 | +0.17(+0.74%) |
May 09, 2012 | 22.33 | 23.20 | 22.21 | 22.93 | 576,339 | +0.17(+0.75%) |
May 08, 2012 | 22.68 | 22.85 | 22.32 | 22.76 | 340,889 | -0.16(-0.70%) |
May 07, 2012 | 22.51 | 23.05 | 22.51 | 22.92 | 459,308 | +0.21(+0.92%) |
May 04, 2012 | 22.88 | 23.16 | 22.53 | 22.71 | 659,741 | -0.46(-1.99%) |
May 03, 2012 | 23.90 | 24.00 | 23.00 | 23.17 | 569,515 | -0.77(-3.22%) |
May 02, 2012 | 24.82 | 24.86 | 23.41 | 23.94 | 544,145 | -1.20(-4.77%) |
May 01, 2012 | 24.91 | 26.61 | 24.73 | 25.14 | 811,280 | -0.86(-3.31%) |
Apr 30, 2012 | 26.34 | 26.43 | 25.50 | 26.00 | 383,789 | -0.48(-1.81%) |
Apr 27, 2012 | 26.27 | 26.65 | 25.85 | 26.48 | 378,588 | +0.37(+1.42%) |
Apr 26, 2012 | 26.16 | 26.18 | 25.85 | 26.11 | 166,513 | -0.18(-0.68%) |
Apr 25, 2012 | 26.07 | 26.91 | 25.66 | 26.29 | 255,284 | +0.79(+3.10%) |
Apr 24, 2012 | 25.36 | 25.62 | 25.10 | 25.50 | 175,687 | +0.25(+0.99%) |
Apr 23, 2012 | 25.59 | 25.59 | 24.93 | 25.25 | 143,944 | -0.81(-3.11%) |
Apr 20, 2012 | 26.48 | 26.61 | 25.99 | 26.06 | 194,773 | -0.09(-0.34%) |
Apr 19, 2012 | 26.33 | 26.67 | 25.85 | 26.15 | 244,240 | -0.10(-0.38%) |
Apr 18, 2012 | 27.06 | 27.17 | 26.12 | 26.25 | 173,112 | -1.03(-3.78%) |
Apr 17, 2012 | 26.81 | 27.75 | 26.80 | 27.28 | 193,865 | +0.76(+2.87%) |
Apr 16, 2012 | 26.63 | 26.79 | 26.16 | 26.52 | 185,123 | +0.17(+0.65%) |
Apr 13, 2012 | 27.19 | 27.19 | 26.29 | 26.35 | 203,555 | -1.02(-3.73%) |
Apr 12, 2012 | 26.75 | 27.62 | 26.64 | 27.37 | 283,584 | +0.72(+2.70%) |
Apr 11, 2012 | 26.28 | 26.96 | 26.12 | 26.65 | 248,760 | +0.78(+3.02%) |
Apr 10, 2012 | 26.54 | 26.91 | 25.80 | 25.87 | 473,199 | -0.77(-2.89%) |
Apr 09, 2012 | 26.02 | 26.78 | 26.01 | 26.64 | 373,230 | -0.07(-0.26%) |
Apr 05, 2012 | 26.71 | 27.11 | 26.51 | 26.71 | 237,766 | -0.14(-0.52%) |
Apr 04, 2012 | 26.90 | 26.99 | 26.38 | 26.85 | 305,066 | -0.53(-1.94%) |
Apr 03, 2012 | 28.11 | 28.34 | 27.29 | 27.38 | 225,161 | -0.78(-2.77%) |
Apr 02, 2012 | 26.50 | 28.59 | 26.31 | 28.16 | 645,635 | +1.59(+5.98%) |
Mar 30, 2012 | 26.40 | 26.76 | 26.27 | 26.57 | 379,713 | +0.43(+1.64%) |
Mar 29, 2012 | 25.69 | 26.19 | 25.28 | 26.14 | 386,395 | +0.27(+1.04%) |
Mar 28, 2012 | 26.84 | 26.95 | 25.68 | 25.87 | 426,441 | -0.96(-3.58%) |
Mar 27, 2012 | 27.14 | 27.36 | 26.81 | 26.83 | 335,142 | -0.29(-1.07%) |
Mar 26, 2012 | 27.71 | 27.99 | 26.80 | 27.12 | 511,811 | -0.11(-0.40%) |
Mar 23, 2012 | 26.84 | 27.29 | 26.72 | 27.23 | 418,629 | +0.40(+1.49%) |
Mar 22, 2012 | 27.05 | 27.20 | 26.69 | 26.83 | 303,631 | -0.61(-2.22%) |
Mar 21, 2012 | 27.66 | 27.87 | 27.37 | 27.44 | 224,751 | -0.13(-0.47%) |
Mar 20, 2012 | 27.47 | 27.75 | 27.22 | 27.57 | 120,087 | -0.23(-0.83%) |
Mar 19, 2012 | 27.75 | 28.23 | 27.10 | 27.80 | 243,953 | -0.21(-0.75%) |
Mar 16, 2012 | 28.22 | 28.46 | 27.95 | 28.01 | 293,932 | -0.13(-0.46%) |
Mar 15, 2012 | 28.06 | 28.25 | 27.75 | 28.14 | 379,470 | +0.21(+0.75%) |
Mar 14, 2012 | 28.01 | 28.31 | 27.68 | 27.93 | 440,507 | -0.13(-0.46%) |
Mar 13, 2012 | 27.98 | 28.06 | 27.59 | 28.06 | 356,493 | +0.41(+1.48%) |
Mar 12, 2012 | 27.90 | 28.07 | 27.28 | 27.65 | 609,448 | -0.42(-1.50%) |
Mar 09, 2012 | 27.19 | 28.20 | 27.14 | 28.07 | 643,826 | +0.87(+3.20%) |
Mar 08, 2012 | 25.53 | 27.30 | 25.42 | 27.20 | 545,662 | +1.94(+7.68%) |
Mar 07, 2012 | 24.59 | 25.38 | 24.25 | 25.26 | 572,086 | +0.76(+3.10%) |
Mar 06, 2012 | 25.76 | 25.76 | 24.24 | 24.50 | 794,661 | -1.61(-6.17%) |
Mar 05, 2012 | 27.66 | 27.94 | 25.91 | 26.11 | 705,845 | -1.77(-6.35%) |
Mar 02, 2012 | 28.99 | 29.00 | 27.84 | 27.88 | 670,347 | -1.13(-3.90%) |