Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.52 | 21.70 | 20.89 | 21.19 | 711,548 | -0.21(-0.98%) |
May 30, 2012 | 21.19 | 21.72 | 20.60 | 21.40 | 1,072,719 | +0.15(+0.71%) |
May 29, 2012 | 22.10 | 22.10 | 21.19 | 21.25 | 423,961 | -0.85(-3.85%) |
May 28, 2012 | 22.20 | 22.22 | 21.63 | 22.10 | 91,924 | +0.15(+0.68%) |
May 25, 2012 | 21.88 | 22.34 | 21.77 | 21.95 | 672,787 | +0.20(+0.92%) |
May 24, 2012 | 22.16 | 23.17 | 21.71 | 21.75 | 477,188 | -0.18(-0.82%) |
May 23, 2012 | 21.01 | 21.98 | 20.25 | 21.93 | 375,347 | +0.38(+1.76%) |
May 22, 2012 | 21.38 | 22.24 | 21.21 | 21.55 | 568,854 | +0.35(+1.65%) |
May 18, 2012 | 21.20 | 21.20 | 21.20 | 0 | +0.16(+0.76%) | |
May 17, 2012 | 19.20 | 21.04 | 19.15 | 21.04 | 649,184 | +2.25(+11.97%) |
May 16, 2012 | 18.61 | 19.77 | 18.51 | 18.79 | 467,201 | +0.25(+1.35%) |
May 15, 2012 | 19.14 | 19.35 | 18.45 | 18.54 | 843,654 | -0.60(-3.13%) |
May 14, 2012 | 21.26 | 21.26 | 18.96 | 19.14 | 830,482 | -2.41(-11.18%) |
May 11, 2012 | 21.48 | 22.22 | 21.29 | 21.55 | 571,460 | -0.98(-4.35%) |
May 10, 2012 | 22.80 | 23.11 | 22.30 | 22.53 | 295,065 | -0.33(-1.44%) |
May 09, 2012 | 21.84 | 23.23 | 21.55 | 22.86 | 508,829 | +0.52(+2.33%) |
May 08, 2012 | 23.47 | 23.47 | 21.70 | 22.34 | 696,397 | -1.58(-6.61%) |
May 07, 2012 | 24.17 | 24.38 | 23.66 | 23.92 | 682,862 | -0.36(-1.48%) |
May 04, 2012 | 23.89 | 24.39 | 23.70 | 24.28 | 198,862 | +0.51(+2.15%) |
May 03, 2012 | 24.98 | 24.98 | 23.62 | 23.77 | 269,335 | -1.32(-5.26%) |
May 02, 2012 | 24.89 | 25.09 | 24.64 | 25.09 | 325,324 | +0.27(+1.09%) |
May 01, 2012 | 24.59 | 25.12 | 24.59 | 24.82 | 195,067 | +0.44(+1.80%) |
Apr 30, 2012 | 24.39 | 24.64 | 23.98 | 24.38 | 526,878 | -0.11(-0.45%) |
Apr 27, 2012 | 24.22 | 24.71 | 24.22 | 24.49 | 278,897 | +0.57(+2.38%) |
Apr 26, 2012 | 23.42 | 24.20 | 23.27 | 23.92 | 355,569 | +0.30(+1.27%) |
Apr 25, 2012 | 22.74 | 23.71 | 22.45 | 23.62 | 505,367 | +1.02(+4.51%) |
Apr 24, 2012 | 22.80 | 22.86 | 22.42 | 22.60 | 482,581 | +0.08(+0.36%) |
Apr 23, 2012 | 23.51 | 23.51 | 22.35 | 22.52 | 803,994 | -1.38(-5.77%) |
Apr 20, 2012 | 24.00 | 24.30 | 23.82 | 23.90 | 241,741 | -0.36(-1.48%) |
Apr 19, 2012 | 24.97 | 25.12 | 24.22 | 24.26 | 364,933 | -0.02(-0.08%) |
Apr 18, 2012 | 24.48 | 24.73 | 24.19 | 24.28 | 282,296 | -0.25(-1.02%) |
Apr 17, 2012 | 24.54 | 24.76 | 24.16 | 24.53 | 330,599 | +0.23(+0.95%) |
Apr 16, 2012 | 24.72 | 25.03 | 23.95 | 24.30 | 396,536 | -0.49(-1.98%) |
Apr 13, 2012 | 24.60 | 25.30 | 24.55 | 24.79 | 371,147 | +0.00(+0.00%) |
Apr 12, 2012 | 23.72 | 25.18 | 23.72 | 24.79 | 742,887 | +0.93(+3.90%) |
Apr 11, 2012 | 23.99 | 24.10 | 23.68 | 23.86 | 614,375 | -0.12(-0.50%) |
Apr 10, 2012 | 23.64 | 24.18 | 23.26 | 23.98 | 988,820 | +0.48(+2.04%) |
Apr 09, 2012 | 23.73 | 23.87 | 23.24 | 23.50 | 812,073 | +0.15(+0.64%) |
Apr 05, 2012 | 24.21 | 24.21 | 23.28 | 23.35 | 610,289 | -0.86(-3.55%) |
Apr 04, 2012 | 24.30 | 24.30 | 23.76 | 24.21 | 810,704 | -0.39(-1.59%) |
Apr 03, 2012 | 24.91 | 25.02 | 24.37 | 24.60 | 627,425 | -0.38(-1.52%) |
Apr 02, 2012 | 24.86 | 25.36 | 24.55 | 24.98 | 1,294,009 | +0.11(+0.44%) |
Mar 30, 2012 | 23.99 | 24.87 | 23.87 | 24.87 | 487,968 | +1.20(+5.07%) |
Mar 29, 2012 | 23.71 | 23.96 | 23.09 | 23.67 | 578,590 | +0.06(+0.25%) |
Mar 28, 2012 | 23.35 | 23.95 | 22.95 | 23.61 | 1,137,473 | +0.00(+0.00%) |
Mar 27, 2012 | 24.13 | 24.31 | 23.47 | 23.61 | 405,611 | -0.58(-2.40%) |
Mar 26, 2012 | 24.17 | 24.60 | 23.98 | 24.19 | 870,069 | +0.29(+1.21%) |
Mar 23, 2012 | 24.09 | 24.12 | 23.77 | 23.90 | 870,771 | +0.15(+0.63%) |
Mar 22, 2012 | 24.00 | 24.30 | 23.55 | 23.75 | 521,237 | -0.58(-2.38%) |
Mar 21, 2012 | 24.74 | 24.74 | 24.22 | 24.33 | 336,546 | -0.07(-0.29%) |
Mar 20, 2012 | 24.60 | 24.60 | 24.09 | 24.40 | 515,089 | -0.24(-0.97%) |
Mar 19, 2012 | 24.50 | 24.93 | 24.40 | 24.64 | 602,255 | +0.29(+1.19%) |
Mar 16, 2012 | 24.86 | 24.87 | 24.32 | 24.35 | 1,769,455 | -0.52(-2.09%) |
Mar 15, 2012 | 24.50 | 25.05 | 24.32 | 24.87 | 563,174 | +0.50(+2.05%) |
Mar 14, 2012 | 26.00 | 26.00 | 24.37 | 24.37 | 1,083,561 | -2.01(-7.62%) |
Mar 13, 2012 | 26.70 | 27.20 | 26.34 | 26.38 | 655,379 | -0.36(-1.35%) |
Mar 12, 2012 | 26.80 | 26.97 | 26.64 | 26.74 | 615,878 | -0.05(-0.19%) |
Mar 09, 2012 | 26.33 | 27.10 | 26.16 | 26.79 | 774,004 | +0.38(+1.44%) |
Mar 08, 2012 | 25.86 | 26.64 | 25.53 | 26.41 | 546,618 | +0.91(+3.57%) |
Mar 07, 2012 | 25.35 | 25.80 | 25.07 | 25.50 | 945,037 | +0.29(+1.15%) |
Mar 06, 2012 | 24.93 | 25.59 | 24.61 | 25.21 | 1,021,152 | -0.37(-1.45%) |
Mar 05, 2012 | 26.92 | 26.92 | 25.29 | 25.58 | 1,113,441 | -1.31(-4.87%) |
Mar 02, 2012 | 26.83 | 27.52 | 26.65 | 26.89 | 320,238 | +0.05(+0.19%) |