Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 24.40 | 24.40 | 23.68 | 23.86 | 198,288 | -0.42(-1.75%) |
May 30, 2012 | 24.78 | 24.78 | 24.24 | 24.29 | 92,656 | -0.66(-2.65%) |
May 29, 2012 | 24.72 | 25.00 | 24.46 | 24.95 | 61,726 | +0.42(+1.70%) |
May 25, 2012 | 24.95 | 24.95 | 24.38 | 24.53 | 82,348 | -0.29(-1.18%) |
May 24, 2012 | 24.97 | 25.01 | 24.34 | 24.82 | 90,711 | -0.06(-0.23%) |
May 23, 2012 | 24.56 | 24.99 | 24.08 | 24.88 | 90,092 | +0.21(+0.86%) |
May 22, 2012 | 25.31 | 25.31 | 24.47 | 24.67 | 91,384 | -0.49(-1.95%) |
May 21, 2012 | 24.87 | 25.18 | 24.59 | 25.16 | 95,734 | +0.55(+2.22%) |
May 18, 2012 | 24.87 | 25.10 | 24.47 | 24.61 | 111,330 | -0.11(-0.43%) |
May 17, 2012 | 25.06 | 25.33 | 24.69 | 24.72 | 228,304 | -0.39(-1.56%) |
May 16, 2012 | 25.48 | 25.65 | 25.09 | 25.11 | 81,837 | -0.12(-0.48%) |
May 15, 2012 | 25.16 | 25.68 | 25.03 | 25.23 | 86,081 | +0.15(+0.59%) |
May 14, 2012 | 25.31 | 25.43 | 24.97 | 25.09 | 119,655 | -0.44(-1.73%) |
May 11, 2012 | 25.95 | 25.96 | 25.40 | 25.53 | 70,894 | -0.46(-1.76%) |
May 10, 2012 | 26.09 | 26.09 | 25.66 | 25.98 | 80,290 | +0.28(+1.08%) |
May 09, 2012 | 25.56 | 26.23 | 25.44 | 25.71 | 178,622 | -0.15(-0.60%) |
May 08, 2012 | 25.44 | 26.00 | 25.09 | 25.86 | 208,478 | +0.37(+1.44%) |
May 07, 2012 | 25.13 | 25.77 | 24.91 | 25.49 | 259,324 | +0.48(+1.92%) |
May 04, 2012 | 25.07 | 25.39 | 24.57 | 25.01 | 263,736 | -0.17(-0.68%) |
May 03, 2012 | 25.33 | 25.63 | 25.04 | 25.18 | 172,666 | -0.17(-0.68%) |
May 02, 2012 | 25.67 | 25.92 | 25.04 | 25.35 | 506,399 | -0.60(-2.29%) |
May 01, 2012 | 27.79 | 27.79 | 25.78 | 25.95 | 484,374 | -2.10(-7.48%) |
Apr 30, 2012 | 28.73 | 29.00 | 27.88 | 28.05 | 80,441 | -0.74(-2.58%) |
Apr 27, 2012 | 28.31 | 29.00 | 28.24 | 28.79 | 99,175 | +0.46(+1.64%) |
Apr 26, 2012 | 28.01 | 28.74 | 28.01 | 28.32 | 126,484 | +0.16(+0.58%) |
Apr 25, 2012 | 27.91 | 28.35 | 27.67 | 28.16 | 144,844 | +0.61(+2.22%) |
Apr 24, 2012 | 27.27 | 27.69 | 27.00 | 27.55 | 92,082 | +0.26(+0.96%) |
Apr 23, 2012 | 27.43 | 27.72 | 26.96 | 27.29 | 115,593 | -0.74(-2.65%) |
Apr 20, 2012 | 27.44 | 28.35 | 27.21 | 28.03 | 153,658 | +0.95(+3.49%) |
Apr 19, 2012 | 27.42 | 27.72 | 26.96 | 27.08 | 120,864 | -0.38(-1.40%) |
Apr 18, 2012 | 27.48 | 27.63 | 27.36 | 27.47 | 79,535 | -0.13(-0.47%) |
Apr 17, 2012 | 27.12 | 27.91 | 27.09 | 27.60 | 92,760 | +0.72(+2.67%) |
Apr 16, 2012 | 26.66 | 27.36 | 26.61 | 26.88 | 106,067 | +0.33(+1.23%) |
Apr 13, 2012 | 27.08 | 27.08 | 26.47 | 26.55 | 95,126 | -0.59(-2.16%) |
Apr 12, 2012 | 26.66 | 27.26 | 26.64 | 27.14 | 85,369 | +0.46(+1.74%) |
Apr 11, 2012 | 26.59 | 26.74 | 26.29 | 26.68 | 118,352 | +0.42(+1.58%) |
Apr 10, 2012 | 26.99 | 27.25 | 26.15 | 26.26 | 153,533 | -0.78(-2.87%) |
Apr 09, 2012 | 27.30 | 27.67 | 26.84 | 27.03 | 84,224 | -0.87(-3.13%) |
Apr 05, 2012 | 28.12 | 28.27 | 27.79 | 27.91 | 74,611 | -0.40(-1.41%) |
Apr 04, 2012 | 28.12 | 28.42 | 27.99 | 28.31 | 131,892 | -0.23(-0.80%) |
Apr 03, 2012 | 28.51 | 28.66 | 28.43 | 28.54 | 126,343 | -0.08(-0.29%) |
Apr 02, 2012 | 27.63 | 28.63 | 27.48 | 28.62 | 117,353 | +0.92(+3.33%) |
Mar 30, 2012 | 28.27 | 28.38 | 27.70 | 27.70 | 83,779 | -0.42(-1.51%) |
Mar 29, 2012 | 27.76 | 28.27 | 27.50 | 28.12 | 82,684 | +0.17(+0.61%) |
Mar 28, 2012 | 28.36 | 28.76 | 27.87 | 27.95 | 161,914 | -0.59(-2.06%) |
Mar 27, 2012 | 28.59 | 29.15 | 28.52 | 28.54 | 99,593 | -0.21(-0.74%) |
Mar 26, 2012 | 28.47 | 29.25 | 28.47 | 28.75 | 176,132 | +0.40(+1.41%) |
Mar 23, 2012 | 27.64 | 28.44 | 27.60 | 28.35 | 90,143 | +0.56(+2.03%) |
Mar 22, 2012 | 27.88 | 28.08 | 27.54 | 27.79 | 165,187 | -0.49(-1.73%) |
Mar 21, 2012 | 28.00 | 28.36 | 27.96 | 28.27 | 137,699 | +0.40(+1.43%) |
Mar 20, 2012 | 27.84 | 28.37 | 27.74 | 27.88 | 118,015 | -0.34(-1.21%) |
Mar 19, 2012 | 27.52 | 28.41 | 27.52 | 28.22 | 208,342 | +0.49(+1.77%) |
Mar 16, 2012 | 27.53 | 27.96 | 27.34 | 27.73 | 161,047 | +0.09(+0.32%) |
Mar 15, 2012 | 27.61 | 27.95 | 27.03 | 27.64 | 113,740 | +0.02(+0.06%) |
Mar 14, 2012 | 27.82 | 28.05 | 26.95 | 27.62 | 67,214 | -0.33(-1.20%) |
Mar 13, 2012 | 27.49 | 28.03 | 27.14 | 27.96 | 101,613 | +0.73(+2.70%) |
Mar 12, 2012 | 27.14 | 27.31 | 26.85 | 27.22 | 73,020 | +0.02(+0.09%) |
Mar 09, 2012 | 26.19 | 27.52 | 26.19 | 27.20 | 96,883 | +0.27(+1.00%) |
Mar 08, 2012 | 26.75 | 27.23 | 26.41 | 26.93 | 134,197 | +0.24(+0.92%) |
Mar 07, 2012 | 26.58 | 26.86 | 26.37 | 26.68 | 86,069 | +0.29(+1.08%) |
Mar 06, 2012 | 26.59 | 26.78 | 26.36 | 26.40 | 88,579 | -0.59(-2.18%) |
Mar 05, 2012 | 26.77 | 27.14 | 26.67 | 26.99 | 83,727 | +0.17(+0.64%) |
Mar 02, 2012 | 27.60 | 27.66 | 26.59 | 26.81 | 184,629 | -0.86(-3.12%) |