Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.23 | 23.37 | 21.35 | 22.11 | 2,464,574 | -1.00(-4.33%) |
May 30, 2012 | 24.14 | 24.20 | 22.59 | 23.11 | 1,803,573 | -1.68(-6.78%) |
May 29, 2012 | 24.62 | 25.12 | 24.06 | 24.79 | 1,279,425 | +0.56(+2.31%) |
May 25, 2012 | 24.71 | 24.84 | 23.60 | 24.23 | 2,036,872 | -0.45(-1.82%) |
May 24, 2012 | 25.74 | 25.99 | 24.15 | 24.68 | 986,236 | -1.30(-5.00%) |
May 23, 2012 | 26.07 | 26.08 | 24.83 | 25.98 | 1,539,725 | -0.41(-1.55%) |
May 22, 2012 | 26.80 | 27.51 | 26.06 | 26.39 | 824,489 | -0.23(-0.86%) |
May 21, 2012 | 25.15 | 26.75 | 24.60 | 26.62 | 1,505,449 | +1.58(+6.31%) |
May 18, 2012 | 25.76 | 26.17 | 24.95 | 25.04 | 1,169,828 | -0.71(-2.76%) |
May 17, 2012 | 26.57 | 26.94 | 25.64 | 25.75 | 1,121,634 | -0.75(-2.83%) |
May 16, 2012 | 27.10 | 28.04 | 26.13 | 26.50 | 1,223,603 | -0.52(-1.92%) |
May 15, 2012 | 27.93 | 28.29 | 26.90 | 27.02 | 1,221,274 | -0.92(-3.29%) |
May 14, 2012 | 28.14 | 28.84 | 27.87 | 27.94 | 731,949 | -0.82(-2.85%) |
May 11, 2012 | 28.96 | 29.92 | 28.55 | 28.76 | 1,302,681 | -0.62(-2.11%) |
May 10, 2012 | 30.59 | 31.32 | 29.26 | 29.38 | 1,349,203 | -0.79(-2.62%) |
May 09, 2012 | 27.63 | 30.65 | 27.11 | 30.17 | 2,459,269 | +2.08(+7.40%) |
May 08, 2012 | 27.07 | 28.21 | 26.38 | 28.09 | 1,933,433 | +1.37(+5.13%) |
May 07, 2012 | 25.75 | 27.04 | 25.42 | 26.72 | 1,338,794 | +0.92(+3.57%) |
May 04, 2012 | 26.48 | 26.55 | 25.22 | 25.80 | 1,412,978 | -1.07(-3.98%) |
May 03, 2012 | 27.55 | 27.69 | 26.63 | 26.87 | 736,868 | -0.76(-2.75%) |
May 02, 2012 | 28.08 | 28.14 | 27.47 | 27.63 | 603,061 | -0.86(-3.02%) |
May 01, 2012 | 28.21 | 29.22 | 27.52 | 28.49 | 638,079 | +0.45(+1.60%) |
Apr 30, 2012 | 27.60 | 28.35 | 26.96 | 28.04 | 725,481 | +0.42(+1.52%) |
Apr 27, 2012 | 27.66 | 27.93 | 27.13 | 27.62 | 540,806 | -0.04(-0.14%) |
Apr 26, 2012 | 26.96 | 28.00 | 26.84 | 27.66 | 442,583 | +0.53(+1.95%) |
Apr 25, 2012 | 26.69 | 27.24 | 26.35 | 27.13 | 733,213 | +0.80(+3.04%) |
Apr 24, 2012 | 25.97 | 26.64 | 25.55 | 26.33 | 628,247 | +0.31(+1.19%) |
Apr 23, 2012 | 25.38 | 26.11 | 24.80 | 26.02 | 971,792 | +0.21(+0.81%) |
Apr 20, 2012 | 26.44 | 26.77 | 25.67 | 25.81 | 722,537 | -0.16(-0.62%) |
Apr 19, 2012 | 25.81 | 26.41 | 25.55 | 25.97 | 485,049 | +0.26(+1.01%) |
Apr 18, 2012 | 25.67 | 25.99 | 25.37 | 25.71 | 793,150 | -0.29(-1.12%) |
Apr 17, 2012 | 25.88 | 26.90 | 25.87 | 26.00 | 651,095 | +0.61(+2.40%) |
Apr 16, 2012 | 26.20 | 26.63 | 25.19 | 25.39 | 791,443 | -0.73(-2.79%) |
Apr 13, 2012 | 26.52 | 26.75 | 26.03 | 26.12 | 787,998 | -0.69(-2.57%) |
Apr 12, 2012 | 26.03 | 27.27 | 26.03 | 26.81 | 762,197 | +0.92(+3.55%) |
Apr 11, 2012 | 26.51 | 26.66 | 25.85 | 25.89 | 947,674 | -0.20(-0.77%) |
Apr 10, 2012 | 26.44 | 26.95 | 25.80 | 26.09 | 910,375 | -0.41(-1.55%) |
Apr 09, 2012 | 26.97 | 26.97 | 26.15 | 26.50 | 1,133,008 | -0.73(-2.68%) |
Apr 05, 2012 | 27.64 | 28.16 | 27.11 | 27.23 | 720,363 | -0.45(-1.64%) |
Apr 04, 2012 | 28.08 | 28.22 | 27.50 | 27.68 | 873,229 | -0.83(-2.89%) |
Apr 03, 2012 | 28.58 | 28.69 | 28.10 | 28.51 | 729,291 | -0.34(-1.18%) |
Apr 02, 2012 | 28.27 | 29.15 | 27.95 | 28.85 | 942,308 | +0.59(+2.09%) |
Mar 30, 2012 | 27.94 | 28.58 | 27.25 | 28.26 | 1,122,061 | +0.65(+2.35%) |
Mar 29, 2012 | 27.36 | 27.73 | 26.86 | 27.61 | 1,376,493 | +0.06(+0.22%) |
Mar 28, 2012 | 28.88 | 28.91 | 26.97 | 27.55 | 1,886,572 | -1.37(-4.74%) |
Mar 27, 2012 | 30.09 | 30.23 | 28.71 | 28.92 | 1,659,488 | -1.14(-3.79%) |
Mar 26, 2012 | 30.86 | 30.88 | 29.81 | 30.06 | 910,910 | -0.19(-0.63%) |
Mar 23, 2012 | 29.56 | 30.63 | 29.01 | 30.25 | 1,932,976 | +1.20(+4.13%) |
Mar 22, 2012 | 30.13 | 30.36 | 28.61 | 29.05 | 1,253,927 | -1.55(-5.07%) |
Mar 21, 2012 | 30.77 | 31.06 | 30.28 | 30.60 | 1,250,088 | +0.01(+0.03%) |
Mar 20, 2012 | 31.23 | 31.23 | 30.11 | 30.59 | 1,066,707 | -0.63(-2.02%) |
Mar 19, 2012 | 29.97 | 31.62 | 29.70 | 31.22 | 1,557,111 | +1.22(+4.07%) |
Mar 16, 2012 | 30.44 | 30.53 | 29.83 | 30.00 | 2,172,066 | +0.32(+1.08%) |
Mar 15, 2012 | 29.35 | 30.12 | 29.00 | 29.68 | 979,718 | +0.30(+1.02%) |
Mar 14, 2012 | 29.71 | 29.94 | 29.06 | 29.38 | 821,883 | -0.46(-1.54%) |
Mar 13, 2012 | 29.61 | 30.11 | 29.06 | 29.84 | 863,385 | +0.43(+1.46%) |
Mar 12, 2012 | 29.18 | 29.46 | 28.43 | 29.41 | 1,065,665 | +0.16(+0.55%) |
Mar 09, 2012 | 29.07 | 29.82 | 28.93 | 29.25 | 564,162 | +0.16(+0.55%) |
Mar 08, 2012 | 28.91 | 29.30 | 28.36 | 29.09 | 667,557 | +0.58(+2.03%) |
Mar 07, 2012 | 28.07 | 28.85 | 27.75 | 28.51 | 971,914 | +0.50(+1.79%) |
Mar 06, 2012 | 27.60 | 28.35 | 27.53 | 28.01 | 947,287 | -0.69(-2.40%) |
Mar 05, 2012 | 29.73 | 29.90 | 28.40 | 28.70 | 1,434,103 | -1.21(-4.06%) |
Mar 02, 2012 | 30.17 | 30.64 | 29.64 | 29.91 | 1,520,606 | -0.38(-1.24%) |