Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 25.75 | 26.50 | 24.59 | 26.50 | 346,350 | +0.69(+2.67%) |
May 30, 2012 | 26.01 | 26.49 | 25.51 | 25.81 | 292,378 | -0.59(-2.23%) |
May 29, 2012 | 26.44 | 26.50 | 25.81 | 26.40 | 155,770 | +0.25(+0.96%) |
May 25, 2012 | 25.51 | 26.20 | 25.41 | 26.15 | 214,415 | +0.91(+3.61%) |
May 24, 2012 | 25.28 | 25.43 | 24.66 | 25.24 | 316,772 | +0.40(+1.61%) |
May 23, 2012 | 24.50 | 24.95 | 23.27 | 24.84 | 288,700 | +0.51(+2.10%) |
May 22, 2012 | 24.97 | 25.35 | 24.10 | 24.33 | 201,755 | -0.59(-2.37%) |
May 21, 2012 | 23.81 | 24.94 | 23.81 | 24.92 | 396,624 | +1.14(+4.79%) |
May 18, 2012 | 23.81 | 24.78 | 23.68 | 23.78 | 454,956 | +0.52(+2.24%) |
May 17, 2012 | 21.70 | 23.50 | 21.55 | 23.26 | 456,704 | +1.82(+8.49%) |
May 16, 2012 | 21.82 | 22.61 | 21.03 | 21.44 | 422,865 | -0.43(-1.97%) |
May 15, 2012 | 24.15 | 24.40 | 21.42 | 21.87 | 700,776 | -2.32(-9.59%) |
May 14, 2012 | 24.86 | 25.25 | 24.19 | 24.19 | 409,624 | -0.88(-3.51%) |
May 11, 2012 | 25.64 | 25.82 | 24.89 | 25.07 | 212,216 | -0.42(-1.65%) |
May 10, 2012 | 25.16 | 25.72 | 25.00 | 25.49 | 238,786 | +0.86(+3.49%) |
May 09, 2012 | 24.54 | 25.05 | 24.10 | 24.63 | 287,320 | -0.20(-0.81%) |
May 08, 2012 | 24.84 | 25.17 | 24.19 | 24.83 | 318,652 | -0.47(-1.86%) |
May 07, 2012 | 25.59 | 26.20 | 24.76 | 25.30 | 410,606 | +0.55(+2.22%) |
May 04, 2012 | 24.75 | 25.25 | 24.42 | 24.75 | 288,713 | +0.00(+0.00%) |
May 03, 2012 | 26.06 | 26.15 | 24.65 | 24.75 | 411,280 | -1.34(-5.14%) |
May 02, 2012 | 26.70 | 26.79 | 25.68 | 26.09 | 288,437 | -0.66(-2.47%) |
May 01, 2012 | 27.23 | 27.74 | 26.70 | 26.75 | 284,055 | -0.37(-1.36%) |
Apr 30, 2012 | 27.37 | 27.39 | 26.76 | 27.12 | 209,708 | +0.03(+0.11%) |
Apr 27, 2012 | 27.86 | 28.36 | 26.92 | 27.09 | 533,983 | -0.44(-1.60%) |
Apr 26, 2012 | 27.65 | 27.65 | 27.14 | 27.53 | 277,729 | +0.22(+0.81%) |
Apr 25, 2012 | 26.89 | 27.45 | 26.75 | 27.31 | 372,590 | +0.54(+2.02%) |
Apr 24, 2012 | 26.80 | 27.25 | 26.19 | 26.77 | 341,186 | +0.10(+0.37%) |
Apr 23, 2012 | 28.19 | 28.19 | 26.32 | 26.67 | 243,686 | -0.44(-1.62%) |
Apr 20, 2012 | 26.82 | 27.55 | 26.79 | 27.11 | 244,591 | +0.38(+1.42%) |
Apr 19, 2012 | 26.06 | 26.98 | 26.03 | 26.73 | 195,246 | +0.82(+3.16%) |
Apr 18, 2012 | 26.34 | 26.49 | 25.76 | 25.91 | 201,907 | -0.30(-1.14%) |
Apr 17, 2012 | 25.30 | 26.32 | 25.13 | 26.21 | 234,065 | +1.08(+4.30%) |
Apr 16, 2012 | 25.19 | 25.67 | 24.81 | 25.13 | 183,095 | +0.03(+0.12%) |
Apr 13, 2012 | 25.31 | 25.74 | 24.90 | 25.10 | 152,980 | -0.38(-1.49%) |
Apr 12, 2012 | 25.00 | 26.00 | 25.00 | 25.48 | 229,023 | +0.50(+2.00%) |
Apr 11, 2012 | 25.63 | 25.69 | 24.75 | 24.98 | 180,785 | -0.52(-2.04%) |
Apr 10, 2012 | 25.65 | 25.91 | 24.78 | 25.50 | 245,213 | +0.08(+0.31%) |
Apr 09, 2012 | 26.56 | 26.56 | 25.41 | 25.42 | 254,313 | -0.16(-0.63%) |
Apr 05, 2012 | 25.20 | 26.01 | 24.89 | 25.58 | 510,637 | +1.77(+7.43%) |
Apr 04, 2012 | 24.23 | 24.45 | 23.51 | 23.81 | 194,386 | -0.86(-3.49%) |
Apr 03, 2012 | 25.28 | 25.45 | 24.50 | 24.67 | 109,175 | -0.76(-2.99%) |
Apr 02, 2012 | 24.36 | 25.47 | 24.13 | 25.43 | 162,723 | +1.12(+4.61%) |
Mar 30, 2012 | 24.51 | 24.65 | 24.10 | 24.31 | 110,174 | -0.08(-0.33%) |
Mar 29, 2012 | 24.42 | 24.54 | 24.20 | 24.39 | 76,489 | -0.14(-0.57%) |
Mar 28, 2012 | 25.10 | 25.10 | 24.26 | 24.53 | 92,430 | -0.47(-1.88%) |
Mar 27, 2012 | 25.29 | 26.03 | 24.95 | 25.00 | 220,101 | -0.12(-0.48%) |
Mar 26, 2012 | 24.31 | 25.39 | 24.25 | 25.12 | 175,035 | +0.99(+4.10%) |
Mar 23, 2012 | 23.34 | 24.20 | 22.86 | 24.13 | 115,556 | +0.85(+3.65%) |
Mar 22, 2012 | 23.87 | 23.90 | 23.05 | 23.28 | 88,502 | -0.73(-3.04%) |
Mar 21, 2012 | 23.99 | 24.60 | 23.84 | 24.01 | 107,506 | +0.17(+0.71%) |
Mar 20, 2012 | 24.05 | 24.19 | 23.65 | 23.84 | 162,410 | -0.35(-1.45%) |
Mar 19, 2012 | 23.59 | 24.64 | 23.49 | 24.19 | 153,217 | +0.44(+1.85%) |
Mar 16, 2012 | 23.70 | 24.11 | 23.36 | 23.75 | 174,285 | +0.05(+0.21%) |
Mar 15, 2012 | 23.01 | 23.79 | 22.95 | 23.70 | 112,067 | +0.67(+2.91%) |
Mar 14, 2012 | 23.55 | 23.81 | 22.80 | 23.03 | 138,103 | -0.65(-2.74%) |
Mar 13, 2012 | 23.46 | 23.83 | 23.46 | 23.68 | 135,511 | +0.38(+1.63%) |
Mar 12, 2012 | 23.74 | 23.96 | 23.25 | 23.30 | 154,214 | -0.54(-2.27%) |
Mar 09, 2012 | 23.48 | 24.08 | 23.00 | 23.84 | 148,018 | +0.09(+0.38%) |
Mar 08, 2012 | 24.11 | 24.34 | 23.55 | 23.75 | 154,622 | -0.16(-0.67%) |
Mar 07, 2012 | 24.41 | 24.42 | 23.58 | 23.91 | 124,855 | +0.49(+2.09%) |
Mar 06, 2012 | 23.78 | 24.15 | 23.31 | 23.42 | 128,703 | -0.89(-3.66%) |
Mar 05, 2012 | 24.78 | 24.85 | 23.86 | 24.31 | 122,394 | -0.60(-2.41%) |
Mar 02, 2012 | 25.35 | 26.60 | 24.89 | 24.91 | 281,082 | -0.59(-2.31%) |