Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.55 | 21.61 | 21.10 | 21.24 | 597,822 | -0.26(-1.21%) |
May 30, 2012 | 22.01 | 22.01 | 21.45 | 21.50 | 557,329 | -0.69(-3.11%) |
May 29, 2012 | 21.98 | 22.49 | 21.55 | 22.19 | 467,882 | +0.28(+1.28%) |
May 25, 2012 | 21.80 | 22.41 | 21.76 | 21.91 | 632,612 | +0.26(+1.20%) |
May 24, 2012 | 21.26 | 22.20 | 21.20 | 21.65 | 767,127 | -0.14(-0.64%) |
May 23, 2012 | 21.09 | 22.13 | 20.90 | 21.79 | 525,946 | +0.46(+2.16%) |
May 22, 2012 | 21.40 | 21.73 | 21.09 | 21.33 | 389,943 | -0.06(-0.28%) |
May 21, 2012 | 20.32 | 22.15 | 20.32 | 21.39 | 956,581 | +1.03(+5.06%) |
May 18, 2012 | 20.46 | 20.80 | 20.28 | 20.36 | 451,457 | -0.18(-0.88%) |
May 17, 2012 | 21.10 | 21.17 | 20.19 | 20.54 | 611,861 | -1.07(-4.95%) |
May 16, 2012 | 21.66 | 22.18 | 21.55 | 21.61 | 473,606 | -0.05(-0.23%) |
May 15, 2012 | 22.28 | 22.41 | 21.55 | 21.66 | 345,538 | -0.73(-3.26%) |
May 14, 2012 | 22.68 | 23.11 | 21.77 | 22.39 | 578,027 | -0.45(-1.97%) |
May 11, 2012 | 22.88 | 23.00 | 22.56 | 22.84 | 288,385 | -0.23(-1.00%) |
May 10, 2012 | 24.14 | 24.60 | 22.96 | 23.07 | 522,623 | -0.92(-3.83%) |
May 09, 2012 | 24.60 | 24.61 | 23.16 | 23.99 | 989,929 | -0.80(-3.23%) |
May 08, 2012 | 25.36 | 25.51 | 24.45 | 24.79 | 478,841 | -0.81(-3.16%) |
May 07, 2012 | 25.41 | 25.80 | 25.40 | 25.60 | 212,454 | +0.08(+0.31%) |
May 04, 2012 | 25.73 | 25.85 | 25.41 | 25.52 | 404,084 | -0.24(-0.93%) |
May 03, 2012 | 26.01 | 26.18 | 25.64 | 25.76 | 436,052 | -0.28(-1.08%) |
May 02, 2012 | 26.39 | 26.43 | 25.94 | 26.04 | 326,062 | -0.39(-1.48%) |
May 01, 2012 | 26.54 | 26.58 | 25.80 | 26.43 | 498,067 | +0.04(+0.15%) |
Apr 30, 2012 | 26.21 | 26.69 | 25.80 | 26.39 | 432,814 | +0.10(+0.38%) |
Apr 27, 2012 | 25.51 | 27.20 | 25.51 | 26.29 | 664,841 | -0.13(-0.49%) |
Apr 26, 2012 | 25.75 | 26.67 | 25.75 | 26.42 | 348,780 | +0.63(+2.44%) |
Apr 25, 2012 | 25.92 | 25.93 | 25.49 | 25.79 | 292,560 | +0.07(+0.27%) |
Apr 24, 2012 | 26.06 | 26.49 | 25.65 | 25.72 | 270,064 | -0.53(-2.02%) |
Apr 23, 2012 | 26.38 | 26.38 | 25.41 | 26.25 | 282,853 | -0.42(-1.57%) |
Apr 20, 2012 | 26.37 | 26.75 | 26.37 | 26.67 | 225,111 | +0.37(+1.41%) |
Apr 19, 2012 | 25.93 | 26.45 | 25.85 | 26.30 | 210,138 | +0.32(+1.23%) |
Apr 18, 2012 | 26.02 | 27.05 | 25.86 | 25.98 | 995,355 | -0.08(-0.31%) |
Apr 17, 2012 | 25.03 | 26.10 | 25.01 | 26.06 | 277,392 | +1.04(+4.16%) |
Apr 16, 2012 | 25.32 | 25.37 | 24.86 | 25.02 | 266,106 | -0.20(-0.79%) |
Apr 13, 2012 | 25.87 | 25.87 | 25.05 | 25.22 | 169,315 | -0.75(-2.89%) |
Apr 12, 2012 | 25.74 | 26.39 | 25.74 | 25.97 | 241,917 | +0.19(+0.74%) |
Apr 11, 2012 | 25.49 | 25.81 | 25.32 | 25.78 | 295,097 | +0.45(+1.78%) |
Apr 10, 2012 | 25.80 | 25.84 | 25.28 | 25.33 | 479,503 | -0.56(-2.16%) |
Apr 09, 2012 | 26.21 | 26.24 | 25.53 | 25.89 | 187,952 | -0.53(-2.01%) |
Apr 05, 2012 | 25.97 | 26.45 | 25.81 | 26.42 | 238,062 | +0.35(+1.34%) |
Apr 04, 2012 | 26.34 | 26.53 | 25.88 | 26.07 | 280,157 | -0.68(-2.54%) |
Apr 03, 2012 | 26.86 | 27.12 | 26.56 | 26.75 | 177,998 | -0.16(-0.59%) |
Apr 02, 2012 | 26.48 | 27.07 | 26.48 | 26.91 | 271,323 | +0.39(+1.47%) |
Mar 30, 2012 | 26.85 | 27.03 | 26.45 | 26.52 | 421,043 | -0.21(-0.79%) |
Mar 29, 2012 | 26.77 | 26.94 | 26.20 | 26.73 | 310,449 | -0.15(-0.56%) |
Mar 28, 2012 | 26.73 | 27.17 | 26.63 | 26.88 | 386,379 | +0.26(+0.98%) |
Mar 27, 2012 | 26.52 | 26.99 | 26.38 | 26.62 | 466,520 | +0.15(+0.57%) |
Mar 26, 2012 | 26.65 | 26.98 | 26.40 | 26.47 | 548,761 | -0.08(-0.30%) |
Mar 23, 2012 | 26.50 | 26.87 | 26.40 | 26.55 | 429,143 | -0.09(-0.34%) |
Mar 22, 2012 | 26.85 | 27.19 | 26.58 | 26.64 | 796,016 | -0.36(-1.33%) |
Mar 21, 2012 | 27.75 | 27.90 | 26.99 | 27.00 | 456,056 | -0.72(-2.60%) |
Mar 20, 2012 | 26.94 | 27.77 | 26.93 | 27.72 | 514,731 | +0.68(+2.51%) |
Mar 19, 2012 | 27.81 | 28.21 | 26.82 | 27.04 | 686,544 | -0.84(-3.01%) |
Mar 16, 2012 | 27.38 | 28.08 | 27.10 | 27.88 | 438,849 | +0.56(+2.05%) |
Mar 15, 2012 | 28.06 | 28.32 | 26.77 | 27.32 | 525,018 | -0.92(-3.26%) |
Mar 14, 2012 | 28.24 | 28.54 | 27.96 | 28.24 | 196,383 | -0.13(-0.46%) |
Mar 13, 2012 | 28.60 | 28.72 | 27.91 | 28.37 | 526,741 | -0.01(-0.04%) |
Mar 12, 2012 | 29.65 | 29.71 | 27.90 | 28.38 | 489,373 | -1.17(-3.96%) |
Mar 09, 2012 | 29.41 | 30.42 | 29.41 | 29.55 | 234,156 | +0.08(+0.27%) |
Mar 08, 2012 | 29.78 | 30.05 | 29.31 | 29.47 | 257,962 | -0.13(-0.44%) |
Mar 07, 2012 | 29.81 | 29.97 | 29.45 | 29.60 | 660,681 | -0.13(-0.44%) |
Mar 06, 2012 | 31.69 | 31.71 | 29.42 | 29.73 | 1,076,287 | -2.38(-7.41%) |
Mar 05, 2012 | 32.18 | 32.49 | 31.99 | 32.11 | 441,766 | -0.25(-0.77%) |
Mar 02, 2012 | 32.15 | 32.45 | 31.91 | 32.36 | 353,729 | +0.22(+0.68%) |