Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 25.23 | 25.34 | 24.67 | 25.09 | 79,738 | -0.14(-0.56%) |
May 30, 2012 | 25.38 | 25.57 | 25.19 | 25.23 | 57,557 | -0.45(-1.76%) |
May 29, 2012 | 25.75 | 25.87 | 25.31 | 25.68 | 51,660 | +0.12(+0.48%) |
May 25, 2012 | 25.39 | 25.73 | 25.27 | 25.56 | 35,942 | +0.18(+0.70%) |
May 24, 2012 | 25.52 | 25.59 | 24.81 | 25.38 | 55,205 | -0.19(-0.74%) |
May 23, 2012 | 25.25 | 25.60 | 24.88 | 25.57 | 56,530 | +0.06(+0.22%) |
May 22, 2012 | 25.82 | 25.99 | 25.35 | 25.51 | 85,250 | -0.33(-1.28%) |
May 21, 2012 | 25.64 | 26.02 | 25.43 | 25.84 | 83,600 | +0.28(+1.11%) |
May 18, 2012 | 25.14 | 25.67 | 24.90 | 25.56 | 93,826 | +0.37(+1.46%) |
May 17, 2012 | 25.10 | 25.43 | 24.53 | 25.19 | 117,121 | +0.06(+0.22%) |
May 16, 2012 | 25.22 | 25.44 | 25.08 | 25.13 | 54,948 | +0.03(+0.11%) |
May 15, 2012 | 25.34 | 25.57 | 25.03 | 25.11 | 61,050 | -0.30(-1.19%) |
May 14, 2012 | 25.98 | 25.98 | 25.31 | 25.41 | 58,732 | -0.79(-3.02%) |
May 11, 2012 | 25.88 | 26.42 | 25.84 | 26.20 | 64,901 | +0.11(+0.43%) |
May 10, 2012 | 26.29 | 26.48 | 25.64 | 26.08 | 92,690 | +0.04(+0.14%) |
May 09, 2012 | 25.75 | 26.40 | 25.75 | 26.05 | 74,671 | -0.05(-0.18%) |
May 08, 2012 | 26.10 | 26.30 | 25.51 | 26.09 | 100,213 | -0.26(-1.00%) |
May 07, 2012 | 27.63 | 27.79 | 25.91 | 26.36 | 123,955 | -1.40(-5.05%) |
May 04, 2012 | 27.87 | 28.21 | 27.69 | 27.76 | 54,641 | -0.31(-1.11%) |
May 03, 2012 | 28.20 | 28.47 | 27.78 | 28.07 | 96,023 | -0.17(-0.60%) |
May 02, 2012 | 27.72 | 28.70 | 27.69 | 28.24 | 69,638 | +0.28(+1.01%) |
May 01, 2012 | 28.15 | 28.65 | 27.90 | 27.96 | 78,364 | -0.16(-0.57%) |
Apr 30, 2012 | 28.21 | 29.14 | 27.99 | 28.12 | 129,249 | -0.11(-0.40%) |
Apr 27, 2012 | 27.94 | 28.58 | 27.72 | 28.23 | 58,485 | +0.27(+0.98%) |
Apr 26, 2012 | 27.77 | 28.18 | 27.77 | 27.96 | 50,663 | +0.05(+0.17%) |
Apr 25, 2012 | 28.32 | 28.71 | 27.80 | 27.91 | 100,634 | -0.17(-0.60%) |
Apr 24, 2012 | 27.86 | 28.16 | 27.80 | 28.08 | 65,669 | +0.19(+0.68%) |
Apr 23, 2012 | 27.69 | 28.02 | 27.52 | 27.89 | 65,846 | -0.26(-0.94%) |
Apr 20, 2012 | 27.95 | 28.34 | 27.76 | 28.16 | 72,213 | +0.48(+1.74%) |
Apr 19, 2012 | 28.18 | 28.28 | 27.49 | 27.68 | 53,077 | -0.50(-1.77%) |
Apr 18, 2012 | 28.24 | 28.34 | 27.76 | 28.18 | 58,834 | -0.24(-0.86%) |
Apr 17, 2012 | 28.32 | 28.71 | 28.16 | 28.42 | 93,059 | +0.47(+1.68%) |
Apr 16, 2012 | 27.88 | 28.37 | 27.59 | 27.95 | 56,377 | +0.37(+1.33%) |
Apr 13, 2012 | 27.98 | 27.98 | 27.37 | 27.58 | 73,519 | -0.41(-1.48%) |
Apr 12, 2012 | 27.94 | 28.42 | 27.59 | 28.00 | 76,709 | +0.16(+0.58%) |
Apr 11, 2012 | 27.53 | 27.85 | 27.32 | 27.84 | 60,874 | +0.65(+2.39%) |
Apr 10, 2012 | 27.17 | 27.64 | 27.09 | 27.19 | 104,530 | +0.08(+0.28%) |
Apr 09, 2012 | 27.63 | 27.84 | 26.92 | 27.11 | 58,755 | -0.82(-2.93%) |
Apr 05, 2012 | 28.07 | 28.21 | 27.70 | 27.93 | 58,153 | -0.15(-0.54%) |
Apr 04, 2012 | 27.89 | 28.18 | 27.54 | 28.08 | 64,382 | -0.14(-0.50%) |
Apr 03, 2012 | 28.30 | 28.54 | 27.84 | 28.22 | 75,565 | -0.04(-0.13%) |
Apr 02, 2012 | 26.98 | 28.28 | 26.11 | 28.26 | 134,495 | +1.29(+4.78%) |
Mar 30, 2012 | 27.67 | 27.67 | 26.93 | 26.97 | 88,218 | -0.45(-1.65%) |
Mar 29, 2012 | 27.59 | 27.78 | 27.19 | 27.42 | 104,193 | -0.34(-1.22%) |
Mar 28, 2012 | 28.36 | 28.41 | 27.53 | 27.76 | 83,099 | -0.64(-2.25%) |
Mar 27, 2012 | 28.50 | 28.72 | 28.33 | 28.40 | 46,453 | -0.07(-0.23%) |
Mar 26, 2012 | 28.34 | 28.73 | 28.01 | 28.47 | 78,841 | +0.43(+1.54%) |
Mar 23, 2012 | 27.92 | 28.09 | 27.61 | 28.03 | 47,507 | +0.02(+0.07%) |
Mar 22, 2012 | 28.45 | 28.49 | 27.91 | 28.02 | 71,700 | -0.79(-2.75%) |
Mar 21, 2012 | 29.30 | 29.30 | 28.70 | 28.81 | 26,554 | -0.32(-1.10%) |
Mar 20, 2012 | 29.16 | 29.40 | 28.70 | 29.13 | 56,187 | -0.30(-1.02%) |
Mar 19, 2012 | 29.29 | 29.79 | 29.19 | 29.43 | 72,060 | -0.01(-0.03%) |
Mar 16, 2012 | 29.21 | 29.63 | 28.98 | 29.44 | 111,934 | +0.20(+0.68%) |
Mar 15, 2012 | 28.82 | 29.34 | 28.47 | 29.24 | 56,552 | +0.36(+1.24%) |
Mar 14, 2012 | 28.39 | 28.97 | 28.35 | 28.88 | 73,785 | +0.51(+1.79%) |
Mar 13, 2012 | 27.57 | 28.50 | 27.11 | 28.37 | 81,644 | +1.05(+3.86%) |
Mar 12, 2012 | 26.55 | 27.37 | 26.34 | 27.32 | 76,576 | +0.79(+2.98%) |
Mar 09, 2012 | 26.25 | 26.89 | 26.25 | 26.53 | 70,426 | +0.21(+0.79%) |
Mar 08, 2012 | 26.48 | 26.64 | 26.20 | 26.32 | 76,949 | -0.10(-0.39%) |
Mar 07, 2012 | 26.50 | 26.57 | 26.23 | 26.42 | 31,923 | -0.01(-0.04%) |
Mar 06, 2012 | 26.84 | 27.09 | 26.39 | 26.43 | 39,926 | -0.75(-2.77%) |
Mar 05, 2012 | 26.81 | 27.57 | 26.72 | 27.19 | 47,408 | +0.41(+1.55%) |
Mar 02, 2012 | 27.28 | 27.28 | 26.59 | 26.77 | 70,212 | -0.43(-1.59%) |