Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.05 | 18.57 | 17.29 | 17.91 | 989,897 | +0.70(+4.07%) |
May 30, 2012 | 17.68 | 17.77 | 17.06 | 17.21 | 515,769 | -0.72(-4.02%) |
May 29, 2012 | 18.11 | 18.41 | 17.62 | 17.93 | 449,129 | +0.08(+0.45%) |
May 25, 2012 | 17.85 | 18.14 | 17.70 | 17.85 | 572,016 | -0.05(-0.28%) |
May 24, 2012 | 18.82 | 19.01 | 17.68 | 17.90 | 782,752 | -0.83(-4.43%) |
May 23, 2012 | 18.84 | 18.97 | 17.82 | 18.73 | 854,577 | -0.26(-1.37%) |
May 22, 2012 | 19.69 | 19.75 | 18.75 | 18.99 | 601,023 | -0.61(-3.11%) |
May 21, 2012 | 19.41 | 20.12 | 18.87 | 19.60 | 504,599 | +0.30(+1.55%) |
May 18, 2012 | 19.72 | 19.97 | 19.13 | 19.30 | 307,678 | -0.35(-1.78%) |
May 17, 2012 | 20.02 | 20.17 | 19.62 | 19.65 | 372,539 | -0.74(-3.63%) |
May 16, 2012 | 20.65 | 20.92 | 20.32 | 20.39 | 262,387 | -0.25(-1.21%) |
May 15, 2012 | 21.32 | 21.39 | 20.58 | 20.64 | 602,205 | +0.02(+0.10%) |
May 14, 2012 | 20.50 | 21.26 | 20.50 | 20.62 | 663,503 | -0.56(-2.64%) |
May 11, 2012 | 20.42 | 21.20 | 20.42 | 21.18 | 587,943 | +0.55(+2.67%) |
May 10, 2012 | 20.37 | 21.30 | 20.35 | 20.63 | 954,886 | +0.43(+2.13%) |
May 09, 2012 | 20.95 | 20.95 | 20.00 | 20.20 | 1,179,926 | -0.02(-0.10%) |
May 08, 2012 | 22.15 | 22.25 | 19.70 | 20.22 | 4,504,862 | -8.12(-28.65%) |
May 07, 2012 | 29.20 | 29.65 | 28.10 | 28.34 | 797,000 | -1.10(-3.74%) |
May 04, 2012 | 30.27 | 30.39 | 29.39 | 29.44 | 364,024 | -1.06(-3.48%) |
May 03, 2012 | 31.34 | 31.44 | 30.46 | 30.50 | 332,125 | -0.84(-2.68%) |
May 02, 2012 | 31.29 | 31.74 | 30.77 | 31.34 | 380,328 | -0.38(-1.18%) |
May 01, 2012 | 31.27 | 32.02 | 31.14 | 31.71 | 386,333 | +0.41(+1.33%) |
Apr 30, 2012 | 31.08 | 31.49 | 30.97 | 31.30 | 255,125 | +0.17(+0.55%) |
Apr 27, 2012 | 30.32 | 31.30 | 30.18 | 31.13 | 198,635 | +0.86(+2.84%) |
Apr 26, 2012 | 30.06 | 30.77 | 30.01 | 30.27 | 257,564 | +0.17(+0.56%) |
Apr 25, 2012 | 30.40 | 30.73 | 29.93 | 30.10 | 319,514 | +0.16(+0.53%) |
Apr 24, 2012 | 30.83 | 31.00 | 29.13 | 29.94 | 846,475 | -0.90(-2.92%) |
Apr 23, 2012 | 31.18 | 31.18 | 30.41 | 30.84 | 186,453 | -0.73(-2.31%) |
Apr 20, 2012 | 31.80 | 32.00 | 31.32 | 31.57 | 283,738 | +0.26(+0.83%) |
Apr 19, 2012 | 31.63 | 32.14 | 31.12 | 31.31 | 228,619 | -0.32(-1.01%) |
Apr 18, 2012 | 32.30 | 32.33 | 31.35 | 31.63 | 263,527 | -0.97(-2.98%) |
Apr 17, 2012 | 31.99 | 33.21 | 31.99 | 32.60 | 223,888 | +0.85(+2.68%) |
Apr 16, 2012 | 31.30 | 32.25 | 30.98 | 31.75 | 261,211 | +0.47(+1.50%) |
Apr 13, 2012 | 31.56 | 31.67 | 31.16 | 31.28 | 164,171 | -0.49(-1.54%) |
Apr 12, 2012 | 31.72 | 32.18 | 31.47 | 31.77 | 170,257 | +0.18(+0.57%) |
Apr 11, 2012 | 30.66 | 31.61 | 30.66 | 31.59 | 305,034 | +1.23(+4.05%) |
Apr 10, 2012 | 30.43 | 30.49 | 29.50 | 30.36 | 437,706 | -0.15(-0.49%) |
Apr 09, 2012 | 31.08 | 31.12 | 30.16 | 30.51 | 417,142 | -1.26(-3.97%) |
Apr 05, 2012 | 31.26 | 31.80 | 31.10 | 31.77 | 104,388 | +0.27(+0.86%) |
Apr 04, 2012 | 31.74 | 31.81 | 31.20 | 31.50 | 149,652 | -0.56(-1.75%) |
Apr 03, 2012 | 32.24 | 32.51 | 31.52 | 32.06 | 259,231 | -0.29(-0.90%) |
Apr 02, 2012 | 31.82 | 32.51 | 31.54 | 32.35 | 235,500 | +0.43(+1.35%) |
Mar 30, 2012 | 32.26 | 32.28 | 31.37 | 31.92 | 402,386 | +0.00(+0.00%) |
Mar 29, 2012 | 32.54 | 32.58 | 31.62 | 31.92 | 590,675 | -0.96(-2.92%) |
Mar 28, 2012 | 33.68 | 33.68 | 32.78 | 32.88 | 405,710 | -0.86(-2.55%) |
Mar 27, 2012 | 33.76 | 34.16 | 33.67 | 33.74 | 344,180 | +0.02(+0.06%) |
Mar 26, 2012 | 32.78 | 34.35 | 32.54 | 33.72 | 409,635 | +1.23(+3.79%) |
Mar 23, 2012 | 31.90 | 32.60 | 31.61 | 32.49 | 174,671 | +0.55(+1.72%) |
Mar 22, 2012 | 32.09 | 32.34 | 31.64 | 31.94 | 214,440 | -0.50(-1.54%) |
Mar 21, 2012 | 32.27 | 32.87 | 32.06 | 32.44 | 246,967 | +0.26(+0.81%) |
Mar 20, 2012 | 32.50 | 32.85 | 32.00 | 32.18 | 254,085 | -0.65(-1.98%) |
Mar 19, 2012 | 32.28 | 33.29 | 32.04 | 32.83 | 256,279 | +0.37(+1.14%) |
Mar 16, 2012 | 32.85 | 33.00 | 32.07 | 32.46 | 371,063 | -0.41(-1.25%) |
Mar 15, 2012 | 32.15 | 32.88 | 32.00 | 32.87 | 267,567 | +0.72(+2.24%) |
Mar 14, 2012 | 32.74 | 32.82 | 32.09 | 32.15 | 345,550 | -0.81(-2.46%) |
Mar 13, 2012 | 32.90 | 33.00 | 31.73 | 32.96 | 436,300 | +0.45(+1.38%) |
Mar 12, 2012 | 31.44 | 32.99 | 31.44 | 32.51 | 529,336 | +1.05(+3.34%) |
Mar 09, 2012 | 31.50 | 31.71 | 31.17 | 31.46 | 679,399 | -0.04(-0.13%) |
Mar 08, 2012 | 32.11 | 32.42 | 31.43 | 31.50 | 757,886 | -0.43(-1.35%) |
Mar 07, 2012 | 32.05 | 32.15 | 31.24 | 31.93 | 444,912 | +0.07(+0.22%) |
Mar 06, 2012 | 33.02 | 33.14 | 31.49 | 31.86 | 460,406 | -1.41(-4.24%) |
Mar 05, 2012 | 33.31 | 33.75 | 33.05 | 33.27 | 329,021 | -0.23(-0.69%) |
Mar 02, 2012 | 33.54 | 33.97 | 32.91 | 33.50 | 317,054 | -0.14(-0.42%) |