Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 24.16 | 24.18 | 23.33 | 23.56 | 155,885 | -0.66(-2.73%) |
May 30, 2012 | 24.46 | 24.72 | 24.06 | 24.22 | 155,401 | -0.57(-2.32%) |
May 29, 2012 | 24.60 | 25.05 | 24.54 | 24.79 | 273,286 | +0.43(+1.76%) |
May 25, 2012 | 24.50 | 24.50 | 24.22 | 24.36 | 99,344 | -0.09(-0.39%) |
May 24, 2012 | 24.59 | 24.79 | 24.16 | 24.46 | 183,572 | -0.07(-0.28%) |
May 23, 2012 | 24.27 | 24.67 | 24.13 | 24.53 | 323,952 | -0.10(-0.42%) |
May 22, 2012 | 24.84 | 24.98 | 24.32 | 24.63 | 162,439 | -0.13(-0.52%) |
May 21, 2012 | 24.42 | 25.04 | 24.14 | 24.76 | 143,703 | +0.52(+2.12%) |
May 18, 2012 | 24.38 | 24.90 | 24.03 | 24.24 | 216,540 | -0.11(-0.46%) |
May 17, 2012 | 24.90 | 24.96 | 24.35 | 24.36 | 282,859 | -0.45(-1.83%) |
May 16, 2012 | 25.96 | 25.96 | 24.66 | 24.81 | 154,776 | -0.94(-3.63%) |
May 15, 2012 | 25.47 | 25.97 | 25.46 | 25.75 | 339,591 | +0.22(+0.87%) |
May 14, 2012 | 24.51 | 25.78 | 24.40 | 25.52 | 409,672 | +0.63(+2.52%) |
May 11, 2012 | 24.33 | 24.96 | 24.15 | 24.90 | 236,163 | +0.29(+1.19%) |
May 10, 2012 | 25.65 | 25.65 | 24.48 | 24.61 | 136,267 | -0.76(-3.01%) |
May 09, 2012 | 25.05 | 25.64 | 24.84 | 25.37 | 279,452 | -0.11(-0.44%) |
May 08, 2012 | 25.45 | 25.65 | 25.03 | 25.48 | 249,718 | -0.24(-0.93%) |
May 07, 2012 | 24.67 | 25.83 | 24.55 | 25.72 | 335,410 | +1.04(+4.21%) |
May 04, 2012 | 25.48 | 25.48 | 24.67 | 24.68 | 140,748 | -1.04(-4.04%) |
May 03, 2012 | 26.26 | 26.26 | 25.63 | 25.72 | 143,264 | -0.62(-2.35%) |
May 02, 2012 | 26.39 | 26.39 | 26.00 | 26.34 | 281,485 | +0.09(+0.36%) |
May 01, 2012 | 26.79 | 27.13 | 26.19 | 26.24 | 147,491 | -0.61(-2.27%) |
Apr 30, 2012 | 27.35 | 27.37 | 26.54 | 26.85 | 134,399 | -0.60(-2.19%) |
Apr 27, 2012 | 27.43 | 27.68 | 27.08 | 27.45 | 129,984 | +0.13(+0.47%) |
Apr 26, 2012 | 27.23 | 27.56 | 26.72 | 27.33 | 163,116 | -0.09(-0.31%) |
Apr 25, 2012 | 28.44 | 28.46 | 27.05 | 27.41 | 280,409 | -0.74(-2.62%) |
Apr 24, 2012 | 28.63 | 28.64 | 27.37 | 28.15 | 389,394 | -0.33(-1.18%) |
Apr 23, 2012 | 29.24 | 29.39 | 28.38 | 28.48 | 315,781 | -1.39(-4.65%) |
Apr 20, 2012 | 29.91 | 30.27 | 29.63 | 29.87 | 203,597 | +0.38(+1.28%) |
Apr 19, 2012 | 29.85 | 30.08 | 29.21 | 29.50 | 122,413 | -0.36(-1.21%) |
Apr 18, 2012 | 29.79 | 30.23 | 29.55 | 29.86 | 159,555 | -0.24(-0.80%) |
Apr 17, 2012 | 30.04 | 30.79 | 29.75 | 30.10 | 216,862 | +0.36(+1.21%) |
Apr 16, 2012 | 30.23 | 30.46 | 29.69 | 29.74 | 86,276 | -0.29(-0.97%) |
Apr 13, 2012 | 30.48 | 30.58 | 29.93 | 30.03 | 122,467 | -0.66(-2.15%) |
Apr 12, 2012 | 30.05 | 30.94 | 30.05 | 30.69 | 167,247 | +0.62(+2.05%) |
Apr 11, 2012 | 30.23 | 30.26 | 29.47 | 30.07 | 269,810 | +0.22(+0.75%) |
Apr 10, 2012 | 30.73 | 30.73 | 29.47 | 29.85 | 179,332 | -0.88(-2.88%) |
Apr 09, 2012 | 30.82 | 30.87 | 30.49 | 30.73 | 94,009 | -0.86(-2.72%) |
Apr 05, 2012 | 31.08 | 31.86 | 31.08 | 31.59 | 86,028 | +0.33(+1.07%) |
Apr 04, 2012 | 30.96 | 31.36 | 30.90 | 31.26 | 116,592 | -0.20(-0.63%) |
Apr 03, 2012 | 31.47 | 31.77 | 31.27 | 31.45 | 151,170 | -0.13(-0.41%) |
Apr 02, 2012 | 31.19 | 31.81 | 31.08 | 31.58 | 204,701 | +0.27(+0.88%) |
Mar 30, 2012 | 31.76 | 31.76 | 31.24 | 31.31 | 181,024 | -0.19(-0.60%) |
Mar 29, 2012 | 31.80 | 32.11 | 30.99 | 31.50 | 222,961 | -0.72(-2.24%) |
Mar 28, 2012 | 32.60 | 32.60 | 31.85 | 32.22 | 102,229 | -0.39(-1.21%) |
Mar 27, 2012 | 32.88 | 32.93 | 31.54 | 32.61 | 122,926 | -0.32(-0.96%) |
Mar 26, 2012 | 32.29 | 33.23 | 32.29 | 32.93 | 133,009 | +1.22(+3.84%) |
Mar 23, 2012 | 31.13 | 31.82 | 30.54 | 31.71 | 149,500 | +0.68(+2.18%) |
Mar 22, 2012 | 31.40 | 31.67 | 30.47 | 31.03 | 76,499 | -0.83(-2.61%) |
Mar 21, 2012 | 32.02 | 32.45 | 31.58 | 31.87 | 76,514 | -0.03(-0.11%) |
Mar 20, 2012 | 32.23 | 32.51 | 31.87 | 31.90 | 129,401 | -0.71(-2.18%) |
Mar 19, 2012 | 32.17 | 33.07 | 32.17 | 32.61 | 63,437 | +0.33(+1.01%) |
Mar 16, 2012 | 32.37 | 32.57 | 32.05 | 32.29 | 129,346 | -0.02(-0.05%) |
Mar 15, 2012 | 31.73 | 32.31 | 31.32 | 32.30 | 60,415 | +0.69(+2.17%) |
Mar 14, 2012 | 32.14 | 32.23 | 31.44 | 31.62 | 60,382 | -0.67(-2.07%) |
Mar 13, 2012 | 31.74 | 32.32 | 31.51 | 32.29 | 99,011 | +0.91(+2.90%) |
Mar 12, 2012 | 31.71 | 31.77 | 31.24 | 31.38 | 91,199 | -0.45(-1.40%) |
Mar 09, 2012 | 31.37 | 32.17 | 31.16 | 31.82 | 143,281 | +0.44(+1.39%) |
Mar 08, 2012 | 30.98 | 31.41 | 30.39 | 31.39 | 79,892 | +0.58(+1.87%) |
Mar 07, 2012 | 30.54 | 30.91 | 30.36 | 30.81 | 208,744 | +0.27(+0.90%) |
Mar 06, 2012 | 31.17 | 31.29 | 30.06 | 30.54 | 95,713 | -1.30(-4.07%) |
Mar 05, 2012 | 32.02 | 32.02 | 31.16 | 31.83 | 96,206 | -0.15(-0.46%) |
Mar 02, 2012 | 32.69 | 32.69 | 31.55 | 31.98 | 139,651 | -0.71(-2.18%) |