Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 28.93 | 29.02 | 28.41 | 28.48 | 96,960 | -0.52(-1.80%) |
May 30, 2012 | 29.35 | 29.38 | 28.98 | 29.01 | 26,012 | -0.55(-1.85%) |
May 29, 2012 | 29.45 | 29.77 | 29.29 | 29.55 | 51,665 | +0.16(+0.54%) |
May 25, 2012 | 29.09 | 29.40 | 29.08 | 29.39 | 52,155 | +0.23(+0.79%) |
May 24, 2012 | 28.92 | 29.20 | 28.68 | 29.16 | 43,344 | +0.21(+0.73%) |
May 23, 2012 | 28.61 | 29.03 | 28.41 | 28.95 | 36,099 | +0.16(+0.55%) |
May 22, 2012 | 29.07 | 29.61 | 28.63 | 28.79 | 59,001 | -0.35(-1.21%) |
May 21, 2012 | 29.16 | 29.32 | 28.92 | 29.15 | 86,981 | +0.03(+0.09%) |
May 18, 2012 | 29.36 | 29.52 | 28.92 | 29.12 | 183,101 | -0.34(-1.17%) |
May 17, 2012 | 29.75 | 29.94 | 29.21 | 29.46 | 130,716 | -0.27(-0.92%) |
May 16, 2012 | 29.91 | 29.92 | 29.53 | 29.74 | 91,667 | -0.10(-0.33%) |
May 15, 2012 | 29.74 | 29.90 | 29.57 | 29.83 | 48,364 | +0.00(+0.00%) |
May 14, 2012 | 29.80 | 30.11 | 29.76 | 29.83 | 40,913 | -0.21(-0.70%) |
May 11, 2012 | 30.00 | 30.29 | 29.87 | 30.05 | 43,284 | -0.04(-0.15%) |
May 10, 2012 | 30.02 | 30.28 | 29.83 | 30.09 | 47,073 | +0.23(+0.77%) |
May 09, 2012 | 30.14 | 30.36 | 29.34 | 29.86 | 82,249 | -0.56(-1.86%) |
May 08, 2012 | 30.43 | 30.77 | 30.21 | 30.43 | 133,950 | -0.20(-0.66%) |
May 07, 2012 | 30.46 | 30.86 | 30.40 | 30.63 | 49,328 | +0.04(+0.14%) |
May 04, 2012 | 30.90 | 30.90 | 30.49 | 30.58 | 62,575 | -0.35(-1.14%) |
May 03, 2012 | 31.18 | 31.27 | 30.87 | 30.94 | 120,360 | -0.25(-0.79%) |
May 02, 2012 | 31.28 | 31.28 | 30.97 | 31.18 | 140,313 | -0.11(-0.37%) |
May 01, 2012 | 31.14 | 31.48 | 31.08 | 31.30 | 150,514 | +0.02(+0.06%) |
Apr 30, 2012 | 31.46 | 31.63 | 31.11 | 31.28 | 173,936 | -0.23(-0.73%) |
Apr 27, 2012 | 31.58 | 31.62 | 31.02 | 31.51 | 124,190 | -0.24(-0.75%) |
Apr 26, 2012 | 30.51 | 31.77 | 30.47 | 31.75 | 193,127 | +1.27(+4.17%) |
Apr 25, 2012 | 30.43 | 30.66 | 30.29 | 30.48 | 122,225 | +0.33(+1.08%) |
Apr 24, 2012 | 29.84 | 30.28 | 29.76 | 30.15 | 52,216 | +0.38(+1.27%) |
Apr 23, 2012 | 29.68 | 29.88 | 29.59 | 29.77 | 50,821 | -0.35(-1.17%) |
Apr 20, 2012 | 30.00 | 30.13 | 29.68 | 30.13 | 60,758 | +0.50(+1.70%) |
Apr 19, 2012 | 29.64 | 29.85 | 29.38 | 29.62 | 46,171 | +0.04(+0.12%) |
Apr 18, 2012 | 29.45 | 29.73 | 29.32 | 29.59 | 39,857 | -0.06(-0.21%) |
Apr 17, 2012 | 29.34 | 29.80 | 29.13 | 29.65 | 68,183 | +0.53(+1.82%) |
Apr 16, 2012 | 28.88 | 29.31 | 28.74 | 29.12 | 43,998 | +0.29(+1.01%) |
Apr 13, 2012 | 28.83 | 28.88 | 28.65 | 28.83 | 73,798 | -0.13(-0.46%) |
Apr 12, 2012 | 28.69 | 29.12 | 28.49 | 28.96 | 80,878 | +0.19(+0.64%) |
Apr 11, 2012 | 28.50 | 28.78 | 28.40 | 28.78 | 108,708 | +0.41(+1.43%) |
Apr 10, 2012 | 28.18 | 28.56 | 28.03 | 28.37 | 91,734 | +0.15(+0.53%) |
Apr 09, 2012 | 27.83 | 28.36 | 27.83 | 28.22 | 65,971 | -0.20(-0.71%) |
Apr 05, 2012 | 28.24 | 28.81 | 28.17 | 28.42 | 42,264 | +0.09(+0.31%) |
Apr 04, 2012 | 28.33 | 28.41 | 28.22 | 28.33 | 47,868 | -0.20(-0.71%) |
Apr 03, 2012 | 28.63 | 28.67 | 28.42 | 28.54 | 39,286 | -0.26(-0.89%) |
Apr 02, 2012 | 28.41 | 28.80 | 28.41 | 28.79 | 47,734 | +0.20(+0.71%) |
Mar 30, 2012 | 28.86 | 28.86 | 28.52 | 28.59 | 64,849 | -0.08(-0.28%) |
Mar 29, 2012 | 28.73 | 28.89 | 28.63 | 28.67 | 70,551 | -0.16(-0.55%) |
Mar 28, 2012 | 29.22 | 29.24 | 28.76 | 28.83 | 70,982 | -0.28(-0.97%) |
Mar 27, 2012 | 29.34 | 29.55 | 29.11 | 29.11 | 61,784 | -0.22(-0.75%) |
Mar 26, 2012 | 28.43 | 29.38 | 28.43 | 29.33 | 66,786 | +1.12(+3.97%) |
Mar 23, 2012 | 28.03 | 28.36 | 27.72 | 28.21 | 90,871 | +0.19(+0.66%) |
Mar 22, 2012 | 27.72 | 28.18 | 27.68 | 28.03 | 114,532 | +0.11(+0.38%) |
Mar 21, 2012 | 27.96 | 28.30 | 27.88 | 27.92 | 129,025 | -0.01(-0.03%) |
Mar 20, 2012 | 28.33 | 28.33 | 27.80 | 27.93 | 168,641 | -0.55(-1.92%) |
Mar 19, 2012 | 28.17 | 28.67 | 27.99 | 28.48 | 82,832 | +0.32(+1.13%) |
Mar 16, 2012 | 28.45 | 28.45 | 28.01 | 28.16 | 115,466 | -0.29(-1.02%) |
Mar 15, 2012 | 28.41 | 28.53 | 28.10 | 28.45 | 60,898 | +0.09(+0.31%) |
Mar 14, 2012 | 28.62 | 28.82 | 28.18 | 28.36 | 71,841 | -0.30(-1.05%) |
Mar 13, 2012 | 28.71 | 28.87 | 28.35 | 28.66 | 111,447 | +0.08(+0.28%) |
Mar 12, 2012 | 28.84 | 28.84 | 28.52 | 28.58 | 34,242 | -0.35(-1.22%) |
Mar 09, 2012 | 28.45 | 29.35 | 28.45 | 28.93 | 51,725 | +0.38(+1.33%) |
Mar 08, 2012 | 28.28 | 28.58 | 27.96 | 28.56 | 112,317 | +0.37(+1.31%) |
Mar 07, 2012 | 28.26 | 28.26 | 27.68 | 28.18 | 101,196 | -0.05(-0.19%) |
Mar 06, 2012 | 28.29 | 28.41 | 28.13 | 28.24 | 107,484 | -0.28(-0.99%) |
Mar 05, 2012 | 28.13 | 28.61 | 28.11 | 28.52 | 45,465 | +0.50(+1.79%) |
Mar 02, 2012 | 28.33 | 28.33 | 27.99 | 28.02 | 73,918 | -0.26(-0.93%) |