Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 24.16 | 24.22 | 23.64 | 24.01 | 207,903 | -0.09(-0.39%) |
May 30, 2012 | 24.39 | 24.39 | 24.04 | 24.10 | 120,089 | -0.52(-2.11%) |
May 29, 2012 | 24.70 | 24.96 | 24.21 | 24.62 | 165,815 | +0.20(+0.80%) |
May 25, 2012 | 24.38 | 24.56 | 24.30 | 24.43 | 118,318 | -0.04(-0.15%) |
May 24, 2012 | 24.60 | 24.60 | 24.11 | 24.47 | 128,007 | -0.13(-0.53%) |
May 23, 2012 | 24.51 | 24.72 | 24.08 | 24.60 | 112,934 | -0.20(-0.79%) |
May 22, 2012 | 24.81 | 24.86 | 24.46 | 24.79 | 235,163 | -0.08(-0.33%) |
May 21, 2012 | 24.28 | 24.97 | 24.21 | 24.87 | 188,651 | +0.63(+2.59%) |
May 18, 2012 | 23.55 | 24.61 | 23.55 | 24.25 | 444,672 | +0.68(+2.86%) |
May 17, 2012 | 24.36 | 24.52 | 23.56 | 23.57 | 239,751 | -0.80(-3.26%) |
May 16, 2012 | 24.74 | 24.78 | 24.37 | 24.37 | 132,036 | -0.22(-0.90%) |
May 15, 2012 | 24.92 | 25.02 | 24.49 | 24.59 | 267,400 | -0.29(-1.15%) |
May 14, 2012 | 25.14 | 25.20 | 24.82 | 24.87 | 201,571 | -0.60(-2.36%) |
May 11, 2012 | 25.26 | 25.72 | 25.18 | 25.47 | 518,579 | -0.11(-0.43%) |
May 10, 2012 | 26.09 | 26.09 | 25.36 | 25.59 | 154,948 | -0.32(-1.25%) |
May 09, 2012 | 25.98 | 26.22 | 25.75 | 25.91 | 220,122 | -0.39(-1.48%) |
May 08, 2012 | 26.31 | 26.50 | 26.10 | 26.30 | 244,498 | -0.14(-0.52%) |
May 07, 2012 | 26.65 | 26.89 | 26.25 | 26.44 | 545,187 | -0.34(-1.28%) |
May 04, 2012 | 26.97 | 27.55 | 25.32 | 26.78 | 720,420 | -0.95(-3.43%) |
May 03, 2012 | 28.22 | 28.60 | 27.58 | 27.73 | 363,634 | -0.57(-2.03%) |
May 02, 2012 | 28.05 | 28.48 | 27.96 | 28.30 | 309,795 | -0.07(-0.26%) |
May 01, 2012 | 28.66 | 28.77 | 28.36 | 28.38 | 335,564 | -0.27(-0.94%) |
Apr 30, 2012 | 29.22 | 29.22 | 28.61 | 28.65 | 176,575 | -0.64(-2.18%) |
Apr 27, 2012 | 29.20 | 29.48 | 28.90 | 29.28 | 185,199 | +0.14(+0.48%) |
Apr 26, 2012 | 29.03 | 29.35 | 28.92 | 29.15 | 187,688 | +0.10(+0.35%) |
Apr 25, 2012 | 28.89 | 29.28 | 28.84 | 29.04 | 217,233 | +0.40(+1.39%) |
Apr 24, 2012 | 28.79 | 28.90 | 28.36 | 28.65 | 157,672 | -0.22(-0.77%) |
Apr 23, 2012 | 29.23 | 29.35 | 28.74 | 28.87 | 135,357 | -0.88(-2.95%) |
Apr 20, 2012 | 30.77 | 30.77 | 29.65 | 29.75 | 234,416 | -0.32(-1.08%) |
Apr 19, 2012 | 29.96 | 30.31 | 29.61 | 30.07 | 180,588 | +0.09(+0.31%) |
Apr 18, 2012 | 29.79 | 30.21 | 29.72 | 29.98 | 148,278 | -0.05(-0.15%) |
Apr 17, 2012 | 29.97 | 30.25 | 29.82 | 30.02 | 268,525 | +0.36(+1.22%) |
Apr 16, 2012 | 29.65 | 29.94 | 29.21 | 29.66 | 111,148 | +0.10(+0.34%) |
Apr 13, 2012 | 29.74 | 29.83 | 29.54 | 29.56 | 103,533 | -0.39(-1.30%) |
Apr 12, 2012 | 29.65 | 30.06 | 29.03 | 29.95 | 141,603 | +0.26(+0.87%) |
Apr 11, 2012 | 29.58 | 29.72 | 29.24 | 29.69 | 161,772 | +0.44(+1.52%) |
Apr 10, 2012 | 29.72 | 29.76 | 29.10 | 29.25 | 202,058 | -0.54(-1.80%) |
Apr 09, 2012 | 29.72 | 30.06 | 29.68 | 29.78 | 117,551 | -0.64(-2.10%) |
Apr 05, 2012 | 29.96 | 30.52 | 29.85 | 30.42 | 102,841 | +0.22(+0.74%) |
Apr 04, 2012 | 30.51 | 30.56 | 30.02 | 30.20 | 111,582 | -0.74(-2.39%) |
Apr 03, 2012 | 31.11 | 31.37 | 30.83 | 30.94 | 97,171 | -0.32(-1.04%) |
Apr 02, 2012 | 30.61 | 31.26 | 30.34 | 31.26 | 170,273 | +0.54(+1.75%) |
Mar 30, 2012 | 31.14 | 31.14 | 30.55 | 30.73 | 120,937 | -0.12(-0.39%) |
Mar 29, 2012 | 30.93 | 31.03 | 30.63 | 30.85 | 129,571 | -0.41(-1.30%) |
Mar 28, 2012 | 31.25 | 31.40 | 30.83 | 31.25 | 305,012 | +0.08(+0.27%) |
Mar 27, 2012 | 31.29 | 31.34 | 30.75 | 31.17 | 218,800 | -0.24(-0.77%) |
Mar 26, 2012 | 30.98 | 31.44 | 30.90 | 31.41 | 201,221 | +0.82(+2.69%) |
Mar 23, 2012 | 30.07 | 30.59 | 29.78 | 30.59 | 166,655 | +0.48(+1.60%) |
Mar 22, 2012 | 29.85 | 30.15 | 29.65 | 30.11 | 131,222 | -0.11(-0.37%) |
Mar 21, 2012 | 29.93 | 30.43 | 29.76 | 30.22 | 124,469 | +0.39(+1.30%) |
Mar 20, 2012 | 29.88 | 30.05 | 29.61 | 29.83 | 183,396 | -0.40(-1.32%) |
Mar 19, 2012 | 29.88 | 30.38 | 29.68 | 30.23 | 150,266 | +0.29(+0.96%) |
Mar 16, 2012 | 30.26 | 30.30 | 29.91 | 29.94 | 410,086 | -0.19(-0.61%) |
Mar 15, 2012 | 29.99 | 30.18 | 29.57 | 30.13 | 110,923 | +0.22(+0.74%) |
Mar 14, 2012 | 30.28 | 30.28 | 29.82 | 29.90 | 184,712 | -0.40(-1.31%) |
Mar 13, 2012 | 30.00 | 30.31 | 29.62 | 30.30 | 186,683 | +0.56(+1.90%) |
Mar 12, 2012 | 29.70 | 29.91 | 29.36 | 29.74 | 118,831 | +0.03(+0.09%) |
Mar 09, 2012 | 29.00 | 29.76 | 29.00 | 29.71 | 192,774 | +0.71(+2.46%) |
Mar 08, 2012 | 28.85 | 29.31 | 28.56 | 29.00 | 135,522 | +0.41(+1.42%) |
Mar 07, 2012 | 28.49 | 28.65 | 28.32 | 28.59 | 161,750 | +0.28(+0.98%) |
Mar 06, 2012 | 28.25 | 28.55 | 28.18 | 28.31 | 194,908 | -0.29(-1.00%) |
Mar 05, 2012 | 28.30 | 28.66 | 28.05 | 28.60 | 99,657 | +0.12(+0.42%) |
Mar 02, 2012 | 28.94 | 29.02 | 28.27 | 28.48 | 202,568 | -0.44(-1.53%) |