Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 28.41 | 28.52 | 27.73 | 28.06 | 381,583 | -0.37(-1.29%) |
May 30, 2012 | 28.65 | 28.77 | 28.36 | 28.42 | 169,644 | -0.53(-1.82%) |
May 29, 2012 | 28.65 | 29.10 | 28.65 | 28.95 | 266,123 | +0.41(+1.44%) |
May 25, 2012 | 28.54 | 28.67 | 28.42 | 28.54 | 144,695 | -0.04(-0.13%) |
May 24, 2012 | 28.74 | 28.79 | 28.31 | 28.58 | 245,013 | -0.22(-0.76%) |
May 23, 2012 | 28.70 | 28.86 | 28.21 | 28.79 | 300,909 | -0.09(-0.31%) |
May 22, 2012 | 29.33 | 29.33 | 28.74 | 28.88 | 330,286 | -0.49(-1.66%) |
May 21, 2012 | 29.33 | 29.45 | 28.81 | 29.37 | 446,436 | +0.15(+0.50%) |
May 18, 2012 | 29.45 | 29.61 | 29.20 | 29.22 | 358,318 | -0.15(-0.50%) |
May 17, 2012 | 30.31 | 30.62 | 29.29 | 29.37 | 370,544 | -0.97(-3.21%) |
May 16, 2012 | 31.82 | 31.92 | 30.31 | 30.35 | 345,026 | -1.31(-4.15%) |
May 15, 2012 | 32.33 | 32.33 | 31.57 | 31.66 | 258,494 | -0.77(-2.37%) |
May 14, 2012 | 32.55 | 32.66 | 32.23 | 32.43 | 73,546 | -0.44(-1.33%) |
May 11, 2012 | 32.64 | 33.25 | 32.64 | 32.87 | 136,877 | +0.00(+0.00%) |
May 10, 2012 | 33.11 | 33.25 | 32.75 | 32.87 | 157,289 | +0.06(+0.18%) |
May 09, 2012 | 33.04 | 33.23 | 32.76 | 32.81 | 356,544 | -0.60(-1.80%) |
May 08, 2012 | 33.34 | 33.51 | 33.09 | 33.41 | 241,557 | -0.12(-0.36%) |
May 07, 2012 | 33.29 | 33.57 | 33.13 | 33.53 | 99,640 | +0.10(+0.29%) |
May 04, 2012 | 33.98 | 34.00 | 33.21 | 33.44 | 134,182 | -0.71(-2.08%) |
May 03, 2012 | 34.78 | 34.87 | 33.98 | 34.15 | 191,536 | -0.62(-1.79%) |
May 02, 2012 | 34.74 | 34.87 | 34.49 | 34.77 | 121,254 | -0.15(-0.42%) |
May 01, 2012 | 34.40 | 35.21 | 34.40 | 34.92 | 211,053 | +0.51(+1.49%) |
Apr 30, 2012 | 34.77 | 34.92 | 34.30 | 34.41 | 245,898 | -0.38(-1.11%) |
Apr 27, 2012 | 34.63 | 34.93 | 34.48 | 34.79 | 136,052 | +0.20(+0.57%) |
Apr 26, 2012 | 34.51 | 34.78 | 34.32 | 34.59 | 135,530 | -0.10(-0.28%) |
Apr 25, 2012 | 34.22 | 34.79 | 34.22 | 34.69 | 138,550 | +0.71(+2.08%) |
Apr 24, 2012 | 34.29 | 34.69 | 33.87 | 33.98 | 227,075 | -0.20(-0.58%) |
Apr 23, 2012 | 34.32 | 34.41 | 33.83 | 34.18 | 163,932 | -0.44(-1.28%) |
Apr 20, 2012 | 34.68 | 34.93 | 34.59 | 34.62 | 79,626 | +0.06(+0.17%) |
Apr 19, 2012 | 34.52 | 34.87 | 34.24 | 34.57 | 128,536 | +0.11(+0.32%) |
Apr 18, 2012 | 34.61 | 34.95 | 34.35 | 34.46 | 177,812 | -0.41(-1.18%) |
Apr 17, 2012 | 34.68 | 35.02 | 34.62 | 34.87 | 172,915 | +0.39(+1.13%) |
Apr 16, 2012 | 34.42 | 34.58 | 34.14 | 34.48 | 187,252 | +0.13(+0.39%) |
Apr 13, 2012 | 34.66 | 34.68 | 34.16 | 34.34 | 246,243 | -0.39(-1.13%) |
Apr 12, 2012 | 34.35 | 34.84 | 34.35 | 34.73 | 225,136 | +0.52(+1.52%) |
Apr 11, 2012 | 34.46 | 34.53 | 34.02 | 34.21 | 203,211 | +0.01(+0.02%) |
Apr 10, 2012 | 34.74 | 34.88 | 34.05 | 34.21 | 372,976 | -0.53(-1.51%) |
Apr 09, 2012 | 34.85 | 35.12 | 34.71 | 34.73 | 211,829 | -0.67(-1.90%) |
Apr 05, 2012 | 35.92 | 35.98 | 35.32 | 35.41 | 277,755 | -0.55(-1.52%) |
Apr 04, 2012 | 35.88 | 36.02 | 35.53 | 35.95 | 380,601 | -0.18(-0.50%) |
Apr 03, 2012 | 36.14 | 36.19 | 35.45 | 36.13 | 446,092 | -0.11(-0.30%) |
Apr 02, 2012 | 35.73 | 36.47 | 35.47 | 36.24 | 420,197 | +0.37(+1.04%) |
Mar 30, 2012 | 36.48 | 36.48 | 35.26 | 35.87 | 317,991 | -0.31(-0.85%) |
Mar 29, 2012 | 35.19 | 36.25 | 34.83 | 36.18 | 416,335 | +0.76(+2.16%) |
Mar 28, 2012 | 34.20 | 35.43 | 34.07 | 35.41 | 414,188 | +1.30(+3.82%) |
Mar 27, 2012 | 33.84 | 34.39 | 33.56 | 34.11 | 174,805 | +0.34(+1.01%) |
Mar 26, 2012 | 33.78 | 33.99 | 33.30 | 33.77 | 169,863 | +0.41(+1.23%) |
Mar 23, 2012 | 33.01 | 33.37 | 32.78 | 33.36 | 83,472 | +0.45(+1.36%) |
Mar 22, 2012 | 33.10 | 33.11 | 32.69 | 32.91 | 144,978 | -0.51(-1.52%) |
Mar 21, 2012 | 33.73 | 33.73 | 33.31 | 33.42 | 143,188 | -0.21(-0.61%) |
Mar 20, 2012 | 33.46 | 33.74 | 33.26 | 33.62 | 105,045 | -0.01(-0.04%) |
Mar 19, 2012 | 33.68 | 33.98 | 33.59 | 33.64 | 158,313 | -0.08(-0.23%) |
Mar 16, 2012 | 33.45 | 33.80 | 33.39 | 33.71 | 249,412 | +0.38(+1.15%) |
Mar 15, 2012 | 33.24 | 33.41 | 33.16 | 33.33 | 109,308 | +0.22(+0.67%) |
Mar 14, 2012 | 33.06 | 33.36 | 32.92 | 33.11 | 125,216 | +0.12(+0.37%) |
Mar 13, 2012 | 32.60 | 33.03 | 32.42 | 32.99 | 178,137 | +0.62(+1.91%) |
Mar 12, 2012 | 32.32 | 32.44 | 32.13 | 32.37 | 127,166 | +0.10(+0.32%) |
Mar 09, 2012 | 32.04 | 32.69 | 31.97 | 32.27 | 122,311 | +0.12(+0.38%) |
Mar 08, 2012 | 31.74 | 32.40 | 31.74 | 32.15 | 194,326 | +0.55(+1.73%) |
Mar 07, 2012 | 31.37 | 31.64 | 31.10 | 31.60 | 238,062 | +0.36(+1.14%) |
Mar 06, 2012 | 31.31 | 31.34 | 30.90 | 31.24 | 267,242 | -0.32(-1.01%) |
Mar 05, 2012 | 31.63 | 31.67 | 31.02 | 31.56 | 323,634 | +0.32(+1.04%) |
Mar 02, 2012 | 31.11 | 31.39 | 30.55 | 31.24 | 362,529 | -0.46(-1.47%) |