Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 27.11 | 27.11 | 27.11 | 27.11 | 125 | -0.52(-1.88%) |
May 30, 2012 | 27.51 | 27.64 | 27.51 | 27.63 | 713 | -0.16(-0.58%) |
May 29, 2012 | 27.61 | 27.79 | 27.61 | 27.79 | 1,708 | +0.02(+0.07%) |
May 25, 2012 | 28.24 | 28.24 | 27.77 | 27.77 | 497 | -0.12(-0.43%) |
May 24, 2012 | 27.89 | 27.89 | 27.89 | 27.89 | 114 | -0.07(-0.25%) |
May 23, 2012 | 28.00 | 28.00 | 27.70 | 27.96 | 655 | -0.17(-0.60%) |
May 22, 2012 | 28.04 | 28.37 | 28.04 | 28.13 | 1,603 | +0.11(+0.39%) |
May 21, 2012 | 28.01 | 28.02 | 28.01 | 28.02 | 810 | +0.01(+0.04%) |
May 18, 2012 | 28.36 | 28.36 | 28.01 | 28.01 | 1,306 | -0.88(-3.05%) |
May 17, 2012 | 28.79 | 28.89 | 28.79 | 28.89 | 5,053 | +0.36(+1.26%) |
May 16, 2012 | 28.28 | 28.53 | 28.17 | 28.53 | 4,708 | +0.16(+0.56%) |
May 15, 2012 | 28.38 | 28.59 | 28.37 | 28.37 | 767 | -0.01(-0.04%) |
May 14, 2012 | 28.36 | 28.46 | 28.36 | 28.38 | 1,779 | +0.03(+0.11%) |
May 11, 2012 | 28.54 | 28.56 | 28.35 | 28.35 | 11,587 | -0.10(-0.35%) |
May 10, 2012 | 28.50 | 28.50 | 28.45 | 28.45 | 2,830 | -0.04(-0.14%) |
May 09, 2012 | 28.49 | 28.49 | 28.49 | 28.49 | 103 | -0.96(-3.26%) |
May 08, 2012 | 29.50 | 29.50 | 29.37 | 29.45 | 7,064 | -0.58(-1.93%) |
May 07, 2012 | 29.61 | 30.03 | 29.61 | 30.03 | 4,311 | +0.52(+1.76%) |
May 04, 2012 | 29.82 | 29.82 | 29.50 | 29.51 | 771 | -0.09(-0.30%) |
May 03, 2012 | 29.95 | 29.95 | 29.60 | 29.60 | 466 | -0.59(-1.95%) |
May 01, 2012 | 30.19 | 30.19 | 30.19 | 0 | -0.33(-1.08%) | |
Apr 30, 2012 | 30.53 | 30.53 | 30.22 | 30.52 | 613 | +0.10(+0.33%) |
Apr 27, 2012 | 29.96 | 30.42 | 29.96 | 30.42 | 424 | +0.12(+0.40%) |
Apr 26, 2012 | 29.91 | 30.30 | 29.91 | 30.30 | 2,192 | +0.80(+2.71%) |
Apr 25, 2012 | 28.92 | 29.50 | 28.92 | 29.50 | 9,615 | +0.83(+2.90%) |
Apr 24, 2012 | 28.66 | 28.82 | 28.66 | 28.67 | 554 | +0.04(+0.14%) |
Apr 23, 2012 | 28.50 | 28.63 | 28.48 | 28.63 | 4,806 | +0.02(+0.07%) |
Apr 20, 2012 | 28.66 | 28.67 | 28.61 | 28.61 | 628 | -0.06(-0.21%) |
Apr 19, 2012 | 28.61 | 28.72 | 28.61 | 28.67 | 941 | -0.44(-1.51%) |
Apr 17, 2012 | 29.11 | 29.11 | 29.11 | 0 | +0.22(+0.76%) | |
Apr 16, 2012 | 28.88 | 28.89 | 28.88 | 28.89 | 5,349 | -0.21(-0.72%) |
Apr 13, 2012 | 29.10 | 29.10 | 29.08 | 29.10 | 602 | -0.15(-0.51%) |
Apr 12, 2012 | 29.14 | 29.35 | 29.13 | 29.25 | 2,964 | -0.03(-0.10%) |
Apr 11, 2012 | 29.11 | 29.28 | 29.11 | 29.28 | 1,006 | -0.11(-0.37%) |
Apr 10, 2012 | 29.39 | 29.39 | 29.11 | 29.39 | 636 | -0.13(-0.44%) |
Apr 09, 2012 | 29.58 | 29.58 | 29.36 | 29.52 | 2,306 | -0.37(-1.24%) |
Apr 05, 2012 | 29.91 | 29.91 | 29.83 | 29.89 | 2,865 | +0.11(+0.37%) |
Apr 04, 2012 | 30.12 | 30.12 | 29.78 | 29.78 | 1,035 | -0.41(-1.36%) |
Apr 03, 2012 | 30.47 | 30.63 | 30.19 | 30.19 | 3,329 | -0.72(-2.33%) |
Apr 02, 2012 | 30.60 | 30.97 | 30.60 | 30.91 | 2,011 | +0.22(+0.72%) |
Mar 30, 2012 | 30.87 | 30.93 | 30.69 | 30.69 | 2,393 | +0.30(+0.99%) |
Mar 29, 2012 | 30.85 | 30.85 | 30.39 | 30.39 | 3,182 | +0.68(+2.29%) |
Mar 28, 2012 | 29.92 | 29.92 | 29.69 | 29.71 | 834 | -0.51(-1.69%) |
Mar 27, 2012 | 30.25 | 30.40 | 30.22 | 30.22 | 718 | -0.18(-0.59%) |
Mar 26, 2012 | 30.32 | 30.56 | 30.32 | 30.40 | 11,803 | -0.91(-2.91%) |
Mar 22, 2012 | 31.31 | 31.31 | 31.31 | 0 | +0.46(+1.49%) | |
Mar 21, 2012 | 30.69 | 30.85 | 30.62 | 30.85 | 1,368 | +0.73(+2.42%) |
Mar 20, 2012 | 30.30 | 30.37 | 30.12 | 30.12 | 1,682 | -0.21(-0.69%) |
Mar 19, 2012 | 30.34 | 30.47 | 30.30 | 30.33 | 6,035 | +0.13(+0.43%) |
Mar 16, 2012 | 30.16 | 30.25 | 30.16 | 30.20 | 1,564 | -0.04(-0.13%) |
Mar 15, 2012 | 30.24 | 30.24 | 30.24 | 30.24 | 166 | +0.05(+0.17%) |
Mar 14, 2012 | 30.08 | 30.23 | 30.08 | 30.19 | 1,688 | -0.37(-1.21%) |
Mar 13, 2012 | 30.18 | 30.56 | 30.18 | 30.56 | 1,875 | -0.44(-1.42%) |
Mar 12, 2012 | 31.00 | 31.00 | 31.00 | 31.00 | 200 | +0.17(+0.55%) |
Mar 09, 2012 | 30.60 | 30.94 | 30.60 | 30.83 | 620 | +0.85(+2.84%) |
Mar 08, 2012 | 29.91 | 30.14 | 29.91 | 29.98 | 958 | +0.66(+2.25%) |
Mar 07, 2012 | 29.32 | 29.39 | 29.32 | 29.32 | 2,266 | -0.22(-0.74%) |
Mar 06, 2012 | 29.19 | 29.54 | 29.18 | 29.54 | 1,279 | +0.30(+1.03%) |
Mar 05, 2012 | 29.25 | 29.25 | 29.24 | 29.24 | 860 | -0.37(-1.25%) |
Mar 02, 2012 | 29.81 | 29.81 | 29.61 | 29.61 | 424 | -0.21(-0.70%) |