Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.34 | 23.57 | 22.85 | 23.30 | 663,629 | -0.02(-0.10%) |
May 30, 2012 | 23.80 | 23.80 | 22.86 | 23.33 | 877,484 | -0.80(-3.33%) |
May 29, 2012 | 24.05 | 24.22 | 23.68 | 24.13 | 670,699 | +0.33(+1.40%) |
May 25, 2012 | 23.92 | 24.18 | 23.64 | 23.80 | 315,283 | -0.09(-0.38%) |
May 24, 2012 | 23.86 | 24.17 | 23.49 | 23.89 | 373,281 | +0.11(+0.45%) |
May 23, 2012 | 23.30 | 23.83 | 23.08 | 23.78 | 603,651 | +0.22(+0.93%) |
May 22, 2012 | 23.50 | 23.89 | 23.41 | 23.56 | 365,598 | +0.08(+0.32%) |
May 21, 2012 | 22.49 | 23.55 | 22.42 | 23.49 | 787,796 | +1.03(+4.59%) |
May 18, 2012 | 22.41 | 22.97 | 22.30 | 22.45 | 718,675 | +0.23(+1.06%) |
May 17, 2012 | 22.48 | 22.55 | 21.94 | 22.22 | 541,909 | -0.20(-0.91%) |
May 16, 2012 | 22.86 | 23.11 | 22.36 | 22.42 | 637,868 | -0.33(-1.46%) |
May 15, 2012 | 22.82 | 23.08 | 22.61 | 22.76 | 524,439 | -0.11(-0.50%) |
May 14, 2012 | 22.66 | 22.98 | 22.53 | 22.87 | 869,477 | -0.11(-0.46%) |
May 11, 2012 | 22.29 | 23.11 | 22.14 | 22.98 | 693,368 | +0.49(+2.19%) |
May 10, 2012 | 22.40 | 22.78 | 22.12 | 22.49 | 606,556 | +0.39(+1.75%) |
May 09, 2012 | 21.41 | 22.25 | 21.41 | 22.10 | 896,885 | +0.34(+1.57%) |
May 08, 2012 | 21.73 | 21.99 | 21.26 | 21.76 | 860,761 | -0.18(-0.83%) |
May 07, 2012 | 22.39 | 22.47 | 21.86 | 21.94 | 1,242,346 | -0.58(-2.56%) |
May 04, 2012 | 22.36 | 22.53 | 21.94 | 22.52 | 1,043,199 | +0.34(+1.54%) |
May 03, 2012 | 24.31 | 24.79 | 21.49 | 22.17 | 2,433,979 | -3.67(-14.19%) |
May 02, 2012 | 25.58 | 26.09 | 25.23 | 25.84 | 639,019 | +0.08(+0.29%) |
May 01, 2012 | 25.65 | 26.30 | 25.65 | 25.77 | 518,406 | +0.13(+0.50%) |
Apr 30, 2012 | 26.07 | 26.15 | 25.53 | 25.64 | 279,811 | -0.49(-1.86%) |
Apr 27, 2012 | 25.80 | 26.19 | 25.53 | 26.12 | 789,518 | +0.36(+1.38%) |
Apr 26, 2012 | 24.80 | 25.81 | 24.66 | 25.77 | 745,934 | +0.96(+3.88%) |
Apr 25, 2012 | 24.52 | 24.97 | 24.37 | 24.80 | 544,504 | +0.56(+2.31%) |
Apr 24, 2012 | 23.65 | 24.34 | 23.65 | 24.24 | 488,446 | +0.61(+2.60%) |
Apr 23, 2012 | 23.65 | 23.67 | 23.33 | 23.63 | 435,934 | -0.31(-1.30%) |
Apr 20, 2012 | 23.79 | 24.06 | 23.53 | 23.94 | 390,206 | +0.27(+1.15%) |
Apr 19, 2012 | 23.80 | 24.14 | 23.47 | 23.67 | 335,925 | -0.19(-0.79%) |
Apr 18, 2012 | 24.46 | 24.59 | 23.82 | 23.86 | 585,447 | -0.71(-2.90%) |
Apr 17, 2012 | 24.06 | 24.70 | 23.96 | 24.57 | 473,936 | +0.71(+2.99%) |
Apr 16, 2012 | 23.83 | 24.09 | 23.58 | 23.86 | 545,600 | +0.20(+0.87%) |
Apr 13, 2012 | 24.14 | 24.17 | 23.55 | 23.65 | 391,709 | -0.59(-2.44%) |
Apr 12, 2012 | 23.79 | 24.55 | 23.78 | 24.24 | 322,309 | +0.46(+1.94%) |
Apr 11, 2012 | 23.64 | 23.85 | 23.33 | 23.78 | 456,728 | +0.50(+2.15%) |
Apr 10, 2012 | 23.86 | 24.00 | 23.12 | 23.28 | 666,131 | -0.70(-2.91%) |
Apr 09, 2012 | 23.81 | 23.98 | 23.52 | 23.98 | 498,787 | -0.41(-1.68%) |
Apr 05, 2012 | 24.08 | 24.44 | 23.94 | 24.39 | 427,071 | +0.27(+1.13%) |
Apr 04, 2012 | 24.44 | 24.48 | 23.98 | 24.11 | 532,140 | -0.67(-2.72%) |
Apr 03, 2012 | 24.43 | 24.90 | 24.43 | 24.79 | 507,836 | +0.34(+1.39%) |
Apr 02, 2012 | 23.89 | 24.53 | 23.67 | 24.45 | 413,602 | +0.53(+2.22%) |
Mar 30, 2012 | 24.39 | 24.47 | 23.65 | 23.92 | 571,911 | -0.32(-1.31%) |
Mar 29, 2012 | 24.75 | 24.84 | 24.07 | 24.24 | 555,330 | -0.68(-2.72%) |
Mar 28, 2012 | 24.46 | 25.04 | 24.38 | 24.91 | 880,449 | +0.41(+1.66%) |
Mar 27, 2012 | 23.90 | 24.64 | 23.84 | 24.51 | 675,346 | +0.63(+2.62%) |
Mar 26, 2012 | 23.38 | 23.96 | 23.35 | 23.88 | 906,451 | +0.70(+3.03%) |
Mar 23, 2012 | 22.98 | 23.24 | 22.52 | 23.18 | 511,990 | +0.20(+0.85%) |
Mar 22, 2012 | 23.97 | 23.97 | 22.49 | 22.98 | 2,441,722 | -2.09(-8.33%) |
Mar 21, 2012 | 24.72 | 25.53 | 24.61 | 25.07 | 529,753 | +0.38(+1.53%) |
Mar 20, 2012 | 24.45 | 24.76 | 24.27 | 24.70 | 294,603 | +0.04(+0.15%) |
Mar 19, 2012 | 24.76 | 24.84 | 24.60 | 24.66 | 491,253 | -0.26(-1.03%) |
Mar 16, 2012 | 25.57 | 25.77 | 24.86 | 24.91 | 674,227 | -0.64(-2.51%) |
Mar 15, 2012 | 24.79 | 25.71 | 24.79 | 25.56 | 592,258 | +0.74(+2.98%) |
Mar 14, 2012 | 25.08 | 25.38 | 24.67 | 24.82 | 458,666 | -0.29(-1.17%) |
Mar 13, 2012 | 24.36 | 25.23 | 24.36 | 25.11 | 392,520 | +0.95(+3.93%) |
Mar 12, 2012 | 23.99 | 24.37 | 23.97 | 24.16 | 521,366 | +0.19(+0.79%) |
Mar 09, 2012 | 23.58 | 24.15 | 22.64 | 23.97 | 1,253,765 | -0.15(-0.63%) |
Mar 08, 2012 | 23.55 | 24.47 | 23.41 | 24.12 | 523,257 | +0.75(+3.23%) |
Mar 07, 2012 | 23.35 | 23.57 | 23.18 | 23.37 | 550,390 | +0.11(+0.45%) |
Mar 06, 2012 | 23.44 | 23.55 | 23.20 | 23.26 | 415,150 | -0.61(-2.56%) |
Mar 05, 2012 | 23.96 | 24.42 | 23.82 | 23.87 | 489,944 | -0.20(-0.85%) |
Mar 02, 2012 | 24.44 | 24.52 | 23.99 | 24.08 | 320,533 | -0.44(-1.78%) |