Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.13 | 23.18 | 22.46 | 22.79 | 1,158,696 | -0.31(-1.34%) |
May 30, 2012 | 23.08 | 23.52 | 23.08 | 23.10 | 967,909 | -0.23(-1.00%) |
May 29, 2012 | 23.04 | 23.38 | 22.91 | 23.33 | 1,075,671 | +0.46(+2.00%) |
May 25, 2012 | 23.37 | 23.37 | 22.76 | 22.87 | 854,469 | -0.49(-2.08%) |
May 24, 2012 | 23.93 | 23.99 | 22.98 | 23.36 | 872,128 | -0.49(-2.04%) |
May 23, 2012 | 23.43 | 23.91 | 23.14 | 23.85 | 412,028 | +0.15(+0.63%) |
May 22, 2012 | 23.85 | 24.14 | 23.54 | 23.70 | 575,600 | -0.05(-0.20%) |
May 21, 2012 | 23.20 | 23.78 | 23.11 | 23.74 | 828,920 | +0.60(+2.58%) |
May 18, 2012 | 23.51 | 23.71 | 23.07 | 23.14 | 798,796 | -0.41(-1.75%) |
May 17, 2012 | 24.49 | 24.52 | 23.54 | 23.56 | 977,649 | -0.86(-3.52%) |
May 16, 2012 | 25.22 | 25.26 | 24.38 | 24.42 | 699,795 | -0.68(-2.72%) |
May 15, 2012 | 25.15 | 25.45 | 25.00 | 25.10 | 1,051,624 | -0.14(-0.56%) |
May 14, 2012 | 24.72 | 25.34 | 24.71 | 25.24 | 1,027,717 | +0.17(+0.67%) |
May 11, 2012 | 24.72 | 25.18 | 24.72 | 25.07 | 840,434 | +0.11(+0.45%) |
May 10, 2012 | 25.28 | 25.30 | 24.73 | 24.96 | 691,704 | -0.03(-0.11%) |
May 09, 2012 | 24.58 | 25.32 | 24.51 | 24.99 | 936,922 | -0.01(-0.04%) |
May 08, 2012 | 24.83 | 25.05 | 24.39 | 24.99 | 524,485 | +0.00(+0.00%) |
May 07, 2012 | 24.77 | 25.10 | 24.66 | 24.99 | 660,608 | +0.09(+0.38%) |
May 04, 2012 | 25.14 | 25.19 | 24.72 | 24.90 | 762,492 | -0.47(-1.84%) |
May 03, 2012 | 25.57 | 25.66 | 25.27 | 25.37 | 798,541 | -0.27(-1.06%) |
May 02, 2012 | 25.47 | 25.64 | 25.35 | 25.64 | 632,086 | +0.00(+0.00%) |
May 01, 2012 | 25.50 | 26.03 | 25.35 | 25.64 | 1,126,268 | +0.05(+0.18%) |
Apr 30, 2012 | 25.93 | 25.93 | 25.42 | 25.59 | 1,001,757 | -0.39(-1.51%) |
Apr 27, 2012 | 26.09 | 26.13 | 25.68 | 25.99 | 1,138,284 | +0.05(+0.18%) |
Apr 26, 2012 | 26.11 | 26.17 | 25.84 | 25.94 | 1,827,722 | +0.11(+0.43%) |
Apr 25, 2012 | 25.55 | 26.11 | 25.52 | 25.83 | 2,656,851 | +0.69(+2.75%) |
Apr 24, 2012 | 25.97 | 26.18 | 24.71 | 25.14 | 3,146,316 | +0.56(+2.28%) |
Apr 23, 2012 | 24.28 | 24.70 | 23.85 | 24.57 | 1,032,316 | -0.16(-0.64%) |
Apr 20, 2012 | 24.65 | 25.19 | 24.60 | 24.73 | 1,205,413 | +0.41(+1.69%) |
Apr 19, 2012 | 24.58 | 24.86 | 24.19 | 24.32 | 772,293 | -0.23(-0.95%) |
Apr 18, 2012 | 24.50 | 24.70 | 24.50 | 24.56 | 1,025,720 | +0.02(+0.08%) |
Apr 17, 2012 | 24.62 | 24.72 | 24.32 | 24.54 | 795,795 | +0.18(+0.73%) |
Apr 16, 2012 | 24.86 | 24.86 | 24.27 | 24.36 | 1,289,646 | -0.32(-1.29%) |
Apr 13, 2012 | 24.81 | 24.81 | 24.25 | 24.68 | 1,680,754 | -0.28(-1.12%) |
Apr 12, 2012 | 23.33 | 24.97 | 23.23 | 24.96 | 3,658,504 | +2.18(+9.56%) |
Apr 11, 2012 | 22.53 | 22.88 | 22.43 | 22.78 | 899,551 | +0.56(+2.52%) |
Apr 10, 2012 | 22.58 | 22.74 | 22.17 | 22.22 | 1,210,609 | -0.44(-1.94%) |
Apr 09, 2012 | 22.22 | 23.05 | 22.18 | 22.66 | 925,483 | -0.08(-0.37%) |
Apr 05, 2012 | 22.95 | 23.17 | 22.72 | 22.74 | 788,702 | -0.33(-1.42%) |
Apr 04, 2012 | 23.01 | 23.16 | 22.92 | 23.07 | 744,495 | -0.23(-1.00%) |
Apr 03, 2012 | 23.12 | 23.42 | 23.05 | 23.30 | 1,249,408 | +0.13(+0.56%) |
Apr 02, 2012 | 22.36 | 23.29 | 22.27 | 23.17 | 933,132 | +0.73(+3.25%) |
Mar 30, 2012 | 22.71 | 22.72 | 22.41 | 22.44 | 499,534 | -0.03(-0.12%) |
Mar 29, 2012 | 22.43 | 22.50 | 22.02 | 22.47 | 436,620 | -0.07(-0.33%) |
Mar 28, 2012 | 22.94 | 23.02 | 22.33 | 22.55 | 874,793 | -0.33(-1.43%) |
Mar 27, 2012 | 23.39 | 23.51 | 22.87 | 22.87 | 753,668 | -0.54(-2.32%) |
Mar 26, 2012 | 23.24 | 23.43 | 23.14 | 23.42 | 681,666 | +0.48(+2.08%) |
Mar 23, 2012 | 22.34 | 22.98 | 22.32 | 22.94 | 769,289 | +0.54(+2.42%) |
Mar 22, 2012 | 22.61 | 22.68 | 22.21 | 22.40 | 788,813 | -0.53(-2.32%) |
Mar 21, 2012 | 23.01 | 23.08 | 22.68 | 22.93 | 403,287 | +0.02(+0.08%) |
Mar 20, 2012 | 22.99 | 23.07 | 22.64 | 22.91 | 525,237 | -0.34(-1.45%) |
Mar 19, 2012 | 23.32 | 23.50 | 23.13 | 23.25 | 391,069 | -0.05(-0.20%) |
Mar 16, 2012 | 23.03 | 23.38 | 23.03 | 23.29 | 930,539 | +0.36(+1.59%) |
Mar 15, 2012 | 23.04 | 23.07 | 22.84 | 22.93 | 480,104 | -0.10(-0.45%) |
Mar 14, 2012 | 23.24 | 23.27 | 22.99 | 23.03 | 473,818 | -0.26(-1.12%) |
Mar 13, 2012 | 22.79 | 23.34 | 22.69 | 23.29 | 926,424 | +0.49(+2.13%) |
Mar 12, 2012 | 22.67 | 22.88 | 22.58 | 22.81 | 811,621 | +0.13(+0.58%) |
Mar 09, 2012 | 22.57 | 22.84 | 22.46 | 22.68 | 815,112 | +0.10(+0.46%) |
Mar 08, 2012 | 22.54 | 22.70 | 22.34 | 22.57 | 908,480 | +0.16(+0.71%) |
Mar 07, 2012 | 21.97 | 22.47 | 21.80 | 22.41 | 1,102,865 | +0.52(+2.39%) |
Mar 06, 2012 | 22.20 | 22.23 | 21.74 | 21.89 | 1,002,042 | -0.60(-2.66%) |
Mar 05, 2012 | 22.52 | 22.66 | 22.41 | 22.49 | 861,794 | -0.20(-0.87%) |
Mar 02, 2012 | 23.50 | 23.51 | 22.37 | 22.69 | 1,338,542 | -0.77(-3.27%) |