Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.00 | 26.15 | 25.11 | 26.02 | 787,460 | +0.31(+1.21%) |
May 30, 2012 | 26.00 | 26.06 | 25.43 | 25.71 | 570,239 | -0.69(-2.61%) |
May 29, 2012 | 24.60 | 26.49 | 24.31 | 26.40 | 1,563,459 | +2.51(+10.51%) |
May 25, 2012 | 24.26 | 24.46 | 23.61 | 23.89 | 203,581 | -0.31(-1.28%) |
May 24, 2012 | 23.99 | 24.42 | 23.64 | 24.20 | 403,418 | +0.39(+1.64%) |
May 23, 2012 | 23.21 | 23.98 | 22.91 | 23.81 | 279,388 | +0.44(+1.88%) |
May 22, 2012 | 23.06 | 23.74 | 22.86 | 23.37 | 297,998 | +0.42(+1.83%) |
May 21, 2012 | 22.26 | 23.18 | 22.10 | 22.95 | 357,760 | +1.08(+4.94%) |
May 18, 2012 | 22.62 | 22.70 | 21.57 | 21.87 | 453,903 | -0.62(-2.76%) |
May 17, 2012 | 24.00 | 24.00 | 21.10 | 22.49 | 981,783 | -1.34(-5.62%) |
May 16, 2012 | 23.65 | 24.19 | 23.65 | 23.83 | 343,420 | +0.43(+1.84%) |
May 15, 2012 | 23.54 | 23.66 | 23.30 | 23.40 | 341,848 | -0.08(-0.34%) |
May 14, 2012 | 23.44 | 24.00 | 23.40 | 23.48 | 344,379 | -0.06(-0.25%) |
May 11, 2012 | 22.74 | 23.99 | 22.74 | 23.54 | 308,431 | +0.63(+2.75%) |
May 10, 2012 | 24.26 | 24.62 | 22.75 | 22.91 | 715,859 | -1.04(-4.34%) |
May 09, 2012 | 22.67 | 24.16 | 22.59 | 23.95 | 944,427 | +0.81(+3.50%) |
May 08, 2012 | 23.44 | 23.57 | 22.73 | 23.14 | 684,528 | -0.56(-2.36%) |
May 07, 2012 | 25.13 | 25.24 | 23.57 | 23.70 | 696,421 | -1.71(-6.73%) |
May 04, 2012 | 26.07 | 26.15 | 25.07 | 25.41 | 246,126 | -0.97(-3.68%) |
May 03, 2012 | 26.49 | 26.88 | 25.84 | 26.38 | 359,220 | -0.24(-0.90%) |
May 02, 2012 | 26.27 | 26.97 | 26.16 | 26.62 | 396,142 | +0.32(+1.22%) |
May 01, 2012 | 26.06 | 26.92 | 25.52 | 26.30 | 1,371,943 | +1.76(+7.17%) |
Apr 30, 2012 | 24.68 | 24.74 | 24.26 | 24.54 | 422,882 | -0.16(-0.65%) |
Apr 27, 2012 | 24.80 | 24.85 | 24.36 | 24.70 | 189,614 | +0.04(+0.16%) |
Apr 26, 2012 | 23.75 | 24.90 | 23.68 | 24.66 | 248,149 | +0.92(+3.88%) |
Apr 25, 2012 | 23.60 | 23.98 | 23.17 | 23.74 | 219,155 | +0.60(+2.59%) |
Apr 24, 2012 | 23.67 | 23.72 | 22.71 | 23.14 | 160,228 | -0.31(-1.32%) |
Apr 23, 2012 | 23.82 | 23.92 | 22.46 | 23.45 | 314,494 | -0.21(-0.89%) |
Apr 20, 2012 | 23.75 | 24.22 | 23.35 | 23.66 | 164,703 | +0.11(+0.47%) |
Apr 19, 2012 | 24.34 | 25.36 | 23.37 | 23.55 | 507,855 | -0.76(-3.13%) |
Apr 18, 2012 | 23.86 | 24.48 | 23.62 | 24.31 | 242,719 | +0.38(+1.59%) |
Apr 17, 2012 | 23.91 | 24.25 | 23.85 | 23.93 | 162,624 | +0.22(+0.93%) |
Apr 16, 2012 | 24.26 | 24.47 | 23.34 | 23.71 | 148,277 | -0.02(-0.08%) |
Apr 13, 2012 | 23.80 | 24.08 | 23.44 | 23.73 | 239,442 | -0.15(-0.63%) |
Apr 12, 2012 | 23.43 | 24.05 | 23.26 | 23.88 | 244,010 | +0.35(+1.49%) |
Apr 11, 2012 | 23.46 | 24.18 | 23.33 | 23.53 | 430,648 | +0.48(+2.08%) |
Apr 10, 2012 | 24.25 | 24.57 | 22.88 | 23.05 | 785,169 | -1.38(-5.65%) |
Apr 09, 2012 | 23.56 | 24.96 | 23.50 | 24.43 | 598,182 | +0.12(+0.49%) |
Apr 05, 2012 | 22.01 | 24.42 | 22.01 | 24.31 | 615,882 | +1.81(+8.04%) |
Apr 04, 2012 | 22.53 | 22.95 | 21.93 | 22.50 | 1,090,940 | -1.04(-4.42%) |
Apr 03, 2012 | 23.73 | 24.00 | 23.13 | 23.54 | 1,147,163 | -0.04(-0.17%) |
Apr 02, 2012 | 23.35 | 24.02 | 23.25 | 23.58 | 683,319 | +0.33(+1.42%) |
Mar 30, 2012 | 23.03 | 23.64 | 23.02 | 23.25 | 740,322 | +0.32(+1.40%) |
Mar 29, 2012 | 22.41 | 23.05 | 22.14 | 22.93 | 586,715 | +0.77(+3.47%) |
Mar 28, 2012 | 22.97 | 23.30 | 21.60 | 22.16 | 863,107 | -0.73(-3.19%) |
Mar 27, 2012 | 22.16 | 23.08 | 22.05 | 22.89 | 721,727 | +0.94(+4.28%) |
Mar 26, 2012 | 21.63 | 22.04 | 21.48 | 21.95 | 470,503 | +0.67(+3.15%) |
Mar 23, 2012 | 21.46 | 21.57 | 21.06 | 21.28 | 290,128 | -0.13(-0.61%) |
Mar 22, 2012 | 21.24 | 21.52 | 21.10 | 21.41 | 320,896 | +0.26(+1.23%) |
Mar 21, 2012 | 21.08 | 21.72 | 20.85 | 21.15 | 302,358 | +0.15(+0.71%) |
Mar 20, 2012 | 20.67 | 21.07 | 20.55 | 21.00 | 348,812 | +0.32(+1.55%) |
Mar 19, 2012 | 20.71 | 20.98 | 20.10 | 20.68 | 668,342 | -0.14(-0.67%) |
Mar 16, 2012 | 21.03 | 21.25 | 20.65 | 20.82 | 388,617 | -0.29(-1.37%) |
Mar 15, 2012 | 20.86 | 21.21 | 20.74 | 21.11 | 392,928 | +0.33(+1.59%) |
Mar 14, 2012 | 20.79 | 21.15 | 20.37 | 20.78 | 742,273 | +0.04(+0.19%) |
Mar 13, 2012 | 18.21 | 20.95 | 18.18 | 20.74 | 2,257,090 | +2.61(+14.40%) |
Mar 12, 2012 | 18.21 | 18.30 | 17.99 | 18.13 | 120,465 | -0.15(-0.82%) |
Mar 09, 2012 | 17.86 | 18.47 | 17.68 | 18.28 | 244,004 | +0.49(+2.75%) |
Mar 08, 2012 | 18.00 | 18.00 | 17.64 | 17.79 | 134,365 | -0.11(-0.61%) |
Mar 07, 2012 | 17.51 | 18.08 | 17.38 | 17.90 | 281,172 | +0.54(+3.11%) |
Mar 06, 2012 | 17.86 | 17.99 | 17.01 | 17.36 | 524,634 | -0.85(-4.67%) |
Mar 05, 2012 | 18.00 | 18.40 | 17.97 | 18.21 | 209,280 | +0.06(+0.33%) |
Mar 02, 2012 | 18.12 | 18.52 | 17.90 | 18.15 | 232,410 | +0.03(+0.17%) |