Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 27.78 | 27.78 | 27.41 | 27.51 | 11,141 | -0.44(-1.57%) |
May 30, 2012 | 28.19 | 28.74 | 27.94 | 27.94 | 1,287 | -0.47(-1.66%) |
May 29, 2012 | 28.22 | 28.42 | 28.11 | 28.42 | 6,006 | +0.09(+0.32%) |
May 25, 2012 | 28.38 | 29.24 | 28.21 | 28.33 | 5,271 | -0.11(-0.38%) |
May 24, 2012 | 28.42 | 28.44 | 28.15 | 28.43 | 2,186 | +0.08(+0.29%) |
May 23, 2012 | 28.65 | 28.68 | 28.30 | 28.35 | 17,379 | -0.42(-1.46%) |
May 22, 2012 | 28.39 | 28.77 | 28.39 | 28.77 | 2,436 | +0.45(+1.59%) |
May 21, 2012 | 27.73 | 28.32 | 27.69 | 28.32 | 4,734 | +0.47(+1.68%) |
May 18, 2012 | 27.87 | 28.29 | 27.81 | 27.85 | 8,315 | -0.06(-0.21%) |
May 17, 2012 | 28.71 | 28.71 | 27.48 | 27.91 | 20,524 | -1.12(-3.85%) |
May 16, 2012 | 29.01 | 29.25 | 28.81 | 29.02 | 3,992 | +0.53(+1.87%) |
May 15, 2012 | 28.75 | 28.75 | 28.37 | 28.49 | 4,673 | +0.25(+0.87%) |
May 14, 2012 | 28.48 | 28.60 | 28.20 | 28.24 | 3,896 | -0.84(-2.88%) |
May 11, 2012 | 29.14 | 29.21 | 28.92 | 29.08 | 2,904 | -0.15(-0.52%) |
May 10, 2012 | 29.97 | 29.97 | 29.12 | 29.23 | 3,555 | +0.29(+1.01%) |
May 09, 2012 | 28.61 | 28.94 | 28.61 | 28.94 | 3,595 | -0.07(-0.25%) |
May 08, 2012 | 28.81 | 29.01 | 28.73 | 29.01 | 5,969 | -0.08(-0.28%) |
May 07, 2012 | 28.81 | 29.10 | 28.81 | 29.10 | 3,298 | +0.44(+1.52%) |
May 04, 2012 | 28.68 | 28.96 | 28.36 | 28.66 | 18,379 | -0.30(-1.05%) |
May 03, 2012 | 28.78 | 29.09 | 28.78 | 28.97 | 4,077 | +0.53(+1.85%) |
May 02, 2012 | 28.98 | 28.98 | 28.16 | 28.44 | 10,931 | -0.66(-2.26%) |
May 01, 2012 | 29.22 | 29.30 | 29.06 | 29.10 | 6,586 | -0.84(-2.80%) |
Apr 30, 2012 | 29.82 | 30.15 | 29.67 | 29.93 | 3,926 | +0.03(+0.11%) |
Apr 27, 2012 | 29.65 | 30.00 | 29.59 | 29.90 | 3,923 | +0.37(+1.25%) |
Apr 26, 2012 | 29.79 | 29.79 | 29.53 | 29.53 | 365 | -0.12(-0.42%) |
Apr 25, 2012 | 29.65 | 29.72 | 29.47 | 29.65 | 3,831 | +0.34(+1.18%) |
Apr 24, 2012 | 29.33 | 29.71 | 29.31 | 29.31 | 4,044 | -0.38(-1.27%) |
Apr 23, 2012 | 29.70 | 29.84 | 29.38 | 29.69 | 5,053 | +0.07(+0.25%) |
Apr 20, 2012 | 30.30 | 30.30 | 29.61 | 29.61 | 9,214 | -0.51(-1.69%) |
Apr 19, 2012 | 30.27 | 30.38 | 30.04 | 30.12 | 2,880 | -0.16(-0.54%) |
Apr 18, 2012 | 30.61 | 30.72 | 30.16 | 30.29 | 4,111 | -0.46(-1.49%) |
Apr 17, 2012 | 30.87 | 30.98 | 30.75 | 30.75 | 1,589 | -0.08(-0.27%) |
Apr 16, 2012 | 30.83 | 31.00 | 30.62 | 30.83 | 6,315 | +0.09(+0.29%) |
Apr 13, 2012 | 30.80 | 31.17 | 30.67 | 30.74 | 2,978 | -0.23(-0.74%) |
Apr 12, 2012 | 30.83 | 31.07 | 30.83 | 30.97 | 1,709 | +0.17(+0.56%) |
Apr 11, 2012 | 30.96 | 31.03 | 30.63 | 30.80 | 3,222 | +0.12(+0.40%) |
Apr 10, 2012 | 31.07 | 31.07 | 30.64 | 30.67 | 6,736 | -0.08(-0.27%) |
Apr 09, 2012 | 30.76 | 31.38 | 30.56 | 30.75 | 5,196 | -0.52(-1.65%) |
Apr 05, 2012 | 30.76 | 31.35 | 30.76 | 31.27 | 8,311 | +0.98(+3.22%) |
Apr 04, 2012 | 30.48 | 30.70 | 30.30 | 30.30 | 6,035 | -0.28(-0.91%) |
Apr 03, 2012 | 31.20 | 31.35 | 30.57 | 30.57 | 5,126 | -0.66(-2.13%) |
Apr 02, 2012 | 31.53 | 31.53 | 31.12 | 31.24 | 3,606 | -0.39(-1.25%) |
Mar 30, 2012 | 31.44 | 31.69 | 31.40 | 31.63 | 7,830 | +0.53(+1.69%) |
Mar 29, 2012 | 31.25 | 31.30 | 30.83 | 31.11 | 9,303 | +0.14(+0.45%) |
Mar 28, 2012 | 31.25 | 31.25 | 30.91 | 30.97 | 2,600 | +0.11(+0.34%) |
Mar 27, 2012 | 30.38 | 31.39 | 30.38 | 30.86 | 6,599 | +0.55(+1.83%) |
Mar 26, 2012 | 30.46 | 30.46 | 30.30 | 30.31 | 4,045 | +0.35(+1.17%) |
Mar 23, 2012 | 29.90 | 30.21 | 29.90 | 29.96 | 2,199 | +0.07(+0.22%) |
Mar 22, 2012 | 30.11 | 30.24 | 29.89 | 29.89 | 2,578 | -0.45(-1.48%) |
Mar 21, 2012 | 30.42 | 30.52 | 30.33 | 30.34 | 1,915 | -0.20(-0.64%) |
Mar 20, 2012 | 30.67 | 30.77 | 30.41 | 30.54 | 24,559 | -0.73(-2.34%) |
Mar 19, 2012 | 30.71 | 31.27 | 30.71 | 31.27 | 26,137 | +0.31(+1.00%) |
Mar 16, 2012 | 31.11 | 31.15 | 30.88 | 30.96 | 6,196 | -0.08(-0.26%) |
Mar 15, 2012 | 30.46 | 31.30 | 30.31 | 31.04 | 31,714 | +0.73(+2.42%) |
Mar 14, 2012 | 30.03 | 30.55 | 29.76 | 30.31 | 10,461 | +0.79(+2.68%) |
Mar 13, 2012 | 29.23 | 29.63 | 29.23 | 29.52 | 11,659 | +0.46(+1.60%) |
Mar 12, 2012 | 29.01 | 29.27 | 28.82 | 29.06 | 15,908 | -0.66(-2.22%) |
Mar 09, 2012 | 29.55 | 29.80 | 29.55 | 29.72 | 7,768 | +0.11(+0.39%) |
Mar 08, 2012 | 29.25 | 29.96 | 29.25 | 29.60 | 6,902 | +0.44(+1.51%) |
Mar 07, 2012 | 29.20 | 29.23 | 28.91 | 29.16 | 11,517 | +0.19(+0.65%) |
Mar 06, 2012 | 29.37 | 29.43 | 28.97 | 28.97 | 15,084 | -1.12(-3.73%) |
Mar 05, 2012 | 29.80 | 30.10 | 29.73 | 30.10 | 20,568 | +0.02(+0.05%) |
Mar 02, 2012 | 30.11 | 30.16 | 29.80 | 30.08 | 12,261 | -0.13(-0.43%) |