Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 19.42 | 19.42 | 18.33 | 18.50 | 650,499 | -0.91(-4.68%) |
May 30, 2012 | 19.64 | 19.64 | 19.22 | 19.40 | 411,096 | -0.61(-3.05%) |
May 29, 2012 | 19.50 | 20.29 | 19.45 | 20.01 | 390,562 | +0.77(+4.02%) |
May 25, 2012 | 18.86 | 19.62 | 18.58 | 19.24 | 449,907 | +0.26(+1.34%) |
May 24, 2012 | 20.17 | 20.28 | 18.95 | 18.98 | 904,598 | -1.07(-5.34%) |
May 23, 2012 | 18.98 | 20.06 | 18.59 | 20.06 | 833,051 | +0.82(+4.24%) |
May 22, 2012 | 19.55 | 20.11 | 19.08 | 19.24 | 752,147 | -0.27(-1.40%) |
May 21, 2012 | 18.80 | 19.79 | 18.52 | 19.51 | 1,111,594 | +0.89(+4.78%) |
May 18, 2012 | 22.67 | 23.00 | 18.15 | 18.62 | 3,109,810 | -4.31(-18.80%) |
May 17, 2012 | 23.18 | 23.69 | 22.88 | 22.93 | 342,171 | -0.25(-1.07%) |
May 16, 2012 | 23.77 | 24.24 | 23.16 | 23.18 | 436,604 | -0.47(-1.98%) |
May 15, 2012 | 24.57 | 25.06 | 23.57 | 23.65 | 462,595 | -0.97(-3.95%) |
May 14, 2012 | 25.20 | 25.25 | 24.58 | 24.62 | 384,841 | -0.63(-2.51%) |
May 11, 2012 | 25.73 | 25.98 | 25.22 | 25.26 | 342,635 | -0.78(-3.01%) |
May 10, 2012 | 26.24 | 26.35 | 25.55 | 26.04 | 393,601 | +0.20(+0.76%) |
May 09, 2012 | 25.23 | 26.34 | 25.22 | 25.84 | 428,276 | +0.15(+0.58%) |
May 08, 2012 | 26.05 | 26.08 | 25.17 | 25.70 | 545,908 | -0.63(-2.38%) |
May 07, 2012 | 26.16 | 26.92 | 26.04 | 26.32 | 480,594 | +0.11(+0.43%) |
May 04, 2012 | 27.09 | 27.11 | 26.20 | 26.21 | 598,412 | -1.18(-4.33%) |
May 03, 2012 | 27.62 | 27.81 | 27.16 | 27.40 | 352,285 | -0.24(-0.87%) |
May 02, 2012 | 27.89 | 28.17 | 27.10 | 27.64 | 333,472 | -0.57(-2.03%) |
May 01, 2012 | 28.00 | 28.60 | 27.90 | 28.21 | 325,392 | +0.08(+0.30%) |
Apr 30, 2012 | 28.07 | 28.19 | 27.59 | 28.12 | 264,468 | -0.03(-0.10%) |
Apr 27, 2012 | 28.21 | 28.27 | 27.80 | 28.15 | 222,205 | +0.11(+0.38%) |
Apr 26, 2012 | 27.77 | 28.18 | 27.71 | 28.05 | 199,123 | +0.16(+0.58%) |
Apr 25, 2012 | 28.07 | 28.36 | 27.62 | 27.88 | 289,997 | +0.26(+0.94%) |
Apr 24, 2012 | 27.06 | 27.95 | 26.85 | 27.62 | 288,147 | +0.59(+2.19%) |
Apr 23, 2012 | 27.13 | 27.16 | 26.32 | 27.03 | 383,052 | -0.42(-1.54%) |
Apr 20, 2012 | 27.91 | 28.14 | 27.42 | 27.45 | 419,614 | -0.32(-1.17%) |
Apr 19, 2012 | 28.36 | 28.53 | 27.54 | 27.78 | 334,679 | -0.40(-1.43%) |
Apr 18, 2012 | 27.81 | 28.61 | 27.65 | 28.18 | 405,656 | +0.11(+0.40%) |
Apr 17, 2012 | 28.91 | 29.20 | 28.02 | 28.07 | 645,080 | -0.47(-1.63%) |
Apr 16, 2012 | 28.59 | 28.93 | 28.18 | 28.53 | 345,051 | +0.17(+0.60%) |
Apr 13, 2012 | 28.88 | 28.88 | 28.27 | 28.36 | 476,393 | -0.68(-2.36%) |
Apr 12, 2012 | 28.17 | 29.31 | 27.83 | 29.05 | 605,860 | +1.04(+3.73%) |
Apr 11, 2012 | 28.24 | 28.73 | 27.82 | 28.00 | 569,056 | +0.20(+0.71%) |
Apr 10, 2012 | 28.36 | 28.67 | 27.42 | 27.81 | 691,936 | -0.56(-1.99%) |
Apr 09, 2012 | 27.31 | 28.69 | 26.90 | 28.37 | 692,733 | +0.54(+1.93%) |
Apr 05, 2012 | 26.85 | 28.43 | 26.85 | 27.83 | 1,278,707 | +0.99(+3.68%) |
Apr 04, 2012 | 27.33 | 27.41 | 26.68 | 26.85 | 583,395 | -0.78(-2.83%) |
Apr 03, 2012 | 28.04 | 28.26 | 27.26 | 27.63 | 507,959 | -0.54(-1.93%) |
Apr 02, 2012 | 28.12 | 28.62 | 28.07 | 28.17 | 616,691 | +0.03(+0.11%) |
Mar 30, 2012 | 28.31 | 28.39 | 28.08 | 28.14 | 610,979 | -0.07(-0.26%) |
Mar 29, 2012 | 28.06 | 28.48 | 27.70 | 28.21 | 508,715 | -0.14(-0.50%) |
Mar 28, 2012 | 28.61 | 28.76 | 28.13 | 28.36 | 390,155 | -0.27(-0.94%) |
Mar 27, 2012 | 29.03 | 29.32 | 28.57 | 28.62 | 296,858 | -0.28(-0.98%) |
Mar 26, 2012 | 29.04 | 29.63 | 28.50 | 28.91 | 249,195 | +0.08(+0.29%) |
Mar 23, 2012 | 28.51 | 29.05 | 28.31 | 28.82 | 354,461 | +0.37(+1.31%) |
Mar 22, 2012 | 28.69 | 28.91 | 28.28 | 28.45 | 619,082 | -0.65(-2.23%) |
Mar 21, 2012 | 29.32 | 29.32 | 28.70 | 29.10 | 654,857 | -0.09(-0.31%) |
Mar 20, 2012 | 29.67 | 29.98 | 28.81 | 29.19 | 763,608 | -0.81(-2.70%) |
Mar 19, 2012 | 28.93 | 30.29 | 28.31 | 30.00 | 851,085 | +0.39(+1.31%) |
Mar 16, 2012 | 29.63 | 29.96 | 29.17 | 29.61 | 1,485,116 | -0.18(-0.59%) |
Mar 15, 2012 | 30.30 | 30.30 | 29.70 | 29.79 | 726,792 | -0.71(-2.31%) |
Mar 14, 2012 | 31.04 | 31.15 | 30.01 | 30.49 | 334,071 | -0.68(-2.17%) |
Mar 13, 2012 | 30.15 | 31.18 | 30.00 | 31.17 | 338,874 | +1.31(+4.39%) |
Mar 12, 2012 | 30.11 | 30.61 | 29.67 | 29.86 | 246,176 | -0.37(-1.24%) |
Mar 09, 2012 | 29.95 | 30.79 | 29.87 | 30.23 | 247,525 | +0.38(+1.28%) |
Mar 08, 2012 | 30.09 | 30.34 | 29.53 | 29.85 | 265,712 | +0.11(+0.38%) |
Mar 07, 2012 | 30.09 | 30.24 | 29.39 | 29.74 | 339,275 | -0.13(-0.43%) |
Mar 06, 2012 | 30.18 | 31.06 | 29.61 | 29.87 | 287,335 | -0.83(-2.69%) |
Mar 05, 2012 | 31.67 | 31.67 | 30.65 | 30.69 | 257,104 | -1.10(-3.46%) |
Mar 02, 2012 | 32.45 | 32.71 | 31.69 | 31.79 | 164,011 | -0.72(-2.21%) |