Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.40 | 26.60 | 25.40 | 26.00 | 263,554 | -0.20(-0.76%) |
May 30, 2012 | 25.60 | 26.60 | 24.80 | 26.20 | 473,818 | +0.20(+0.77%) |
May 29, 2012 | 26.60 | 27.00 | 24.40 | 26.00 | 978,854 | -0.20(-0.76%) |
May 25, 2012 | 26.80 | 27.00 | 26.00 | 26.20 | 141,115 | -0.60(-2.24%) |
May 24, 2012 | 26.80 | 26.80 | 26.00 | 26.80 | 127,746 | +0.20(+0.75%) |
May 23, 2012 | 26.20 | 26.80 | 25.00 | 26.60 | 385,225 | +0.00(+0.00%) |
May 22, 2012 | 25.20 | 27.80 | 25.20 | 26.60 | 526,593 | +1.40(+5.56%) |
May 21, 2012 | 24.40 | 25.20 | 24.20 | 25.20 | 188,410 | +1.00(+4.13%) |
May 18, 2012 | 23.40 | 24.90 | 23.20 | 24.20 | 522,076 | +0.60(+2.54%) |
May 17, 2012 | 24.60 | 25.00 | 22.80 | 23.60 | 799,200 | -1.00(-4.07%) |
May 16, 2012 | 26.40 | 27.00 | 24.40 | 24.60 | 928,852 | -2.00(-7.52%) |
May 15, 2012 | 27.40 | 27.40 | 26.20 | 26.60 | 500,910 | -0.80(-2.92%) |
May 14, 2012 | 27.80 | 28.00 | 27.20 | 27.40 | 187,343 | -0.80(-2.84%) |
May 11, 2012 | 28.40 | 28.80 | 27.80 | 28.20 | 197,377 | -0.40(-1.40%) |
May 10, 2012 | 28.20 | 29.00 | 28.00 | 28.60 | 193,828 | +0.80(+2.88%) |
May 09, 2012 | 28.00 | 28.80 | 27.60 | 27.80 | 243,340 | -1.00(-3.47%) |
May 08, 2012 | 28.60 | 29.60 | 27.20 | 28.80 | 598,819 | -0.20(-0.69%) |
May 07, 2012 | 29.20 | 30.00 | 28.80 | 29.00 | 267,408 | -0.80(-2.68%) |
May 04, 2012 | 30.00 | 32.60 | 29.00 | 29.80 | 586,962 | -0.40(-1.32%) |
May 03, 2012 | 29.20 | 30.40 | 28.40 | 30.20 | 684,771 | +1.40(+4.86%) |
May 02, 2012 | 28.60 | 28.90 | 28.00 | 28.80 | 274,941 | +0.20(+0.70%) |
May 01, 2012 | 28.80 | 29.60 | 28.40 | 28.60 | 412,475 | -0.40(-1.38%) |
Apr 30, 2012 | 29.60 | 29.90 | 28.20 | 29.00 | 480,226 | -0.60(-2.03%) |
Apr 27, 2012 | 29.20 | 29.60 | 28.64 | 29.60 | 522,284 | +0.80(+2.78%) |
Apr 26, 2012 | 28.40 | 29.20 | 27.80 | 28.80 | 594,188 | +0.20(+0.70%) |
Apr 25, 2012 | 28.40 | 29.20 | 27.20 | 28.60 | 1,953,053 | +0.40(+1.42%) |
Apr 24, 2012 | 29.60 | 29.60 | 27.60 | 28.20 | 832,439 | -1.40(-4.73%) |
Apr 23, 2012 | 31.20 | 31.20 | 29.40 | 29.60 | 523,994 | -1.40(-4.52%) |
Apr 20, 2012 | 31.00 | 31.80 | 26.80 | 31.00 | 3,675,900 | +0.40(+1.31%) |
Apr 19, 2012 | 29.80 | 31.00 | 29.60 | 30.60 | 572,757 | +0.80(+2.68%) |
Apr 18, 2012 | 30.60 | 30.80 | 29.60 | 29.80 | 828,511 | -1.20(-3.87%) |
Apr 17, 2012 | 31.00 | 32.20 | 30.40 | 31.00 | 1,079,896 | +0.00(+0.00%) |
Apr 16, 2012 | 33.20 | 33.20 | 30.40 | 31.00 | 856,714 | -2.20(-6.63%) |
Apr 13, 2012 | 34.00 | 34.20 | 33.00 | 33.20 | 355,629 | -1.20(-3.49%) |
Apr 12, 2012 | 33.60 | 34.40 | 32.20 | 34.40 | 830,746 | +0.40(+1.18%) |
Apr 11, 2012 | 33.60 | 34.00 | 33.00 | 34.00 | 969,130 | +1.00(+3.03%) |
Apr 10, 2012 | 34.00 | 35.20 | 32.80 | 33.00 | 688,925 | -0.80(-2.37%) |
Apr 09, 2012 | 34.00 | 34.80 | 33.80 | 33.80 | 412,462 | -0.80(-2.31%) |
Apr 05, 2012 | 34.80 | 36.40 | 34.20 | 34.60 | 809,428 | +0.40(+1.17%) |
Apr 04, 2012 | 34.20 | 34.80 | 33.40 | 34.20 | 404,503 | -0.80(-2.29%) |
Apr 03, 2012 | 35.60 | 36.00 | 34.60 | 35.00 | 309,730 | -0.60(-1.69%) |
Apr 02, 2012 | 35.00 | 35.60 | 34.60 | 35.60 | 366,862 | +0.80(+2.30%) |
Mar 30, 2012 | 35.80 | 36.00 | 34.80 | 34.80 | 660,750 | -0.60(-1.69%) |
Mar 29, 2012 | 36.20 | 36.20 | 34.80 | 35.40 | 327,667 | -0.80(-2.21%) |
Mar 28, 2012 | 36.60 | 37.40 | 36.20 | 36.20 | 358,895 | +0.00(+0.00%) |
Mar 27, 2012 | 37.20 | 37.80 | 36.20 | 36.20 | 379,439 | -0.40(-1.09%) |
Mar 26, 2012 | 36.40 | 36.60 | 35.50 | 36.60 | 358,831 | +0.80(+2.23%) |
Mar 23, 2012 | 35.60 | 36.00 | 34.20 | 35.80 | 511,062 | +0.20(+0.56%) |
Mar 22, 2012 | 36.80 | 37.00 | 34.20 | 35.60 | 1,322,298 | -1.60(-4.30%) |
Mar 21, 2012 | 38.20 | 38.80 | 36.50 | 37.20 | 699,041 | -1.00(-2.62%) |
Mar 20, 2012 | 38.80 | 39.00 | 36.40 | 38.20 | 1,101,830 | -0.80(-2.05%) |
Mar 19, 2012 | 39.60 | 39.80 | 38.80 | 39.00 | 471,224 | -1.00(-2.50%) |
Mar 16, 2012 | 40.20 | 40.40 | 38.60 | 40.00 | 1,044,237 | +0.20(+0.50%) |
Mar 15, 2012 | 42.00 | 42.00 | 39.00 | 39.80 | 1,282,113 | -1.20(-2.93%) |
Mar 14, 2012 | 38.20 | 42.40 | 38.00 | 41.00 | 2,715,095 | +3.40(+9.04%) |
Mar 13, 2012 | 37.80 | 38.00 | 37.20 | 37.60 | 569,051 | +0.40(+1.08%) |
Mar 12, 2012 | 37.00 | 37.60 | 36.00 | 37.20 | 432,750 | +0.40(+1.09%) |
Mar 09, 2012 | 35.40 | 37.20 | 35.00 | 36.80 | 767,436 | +1.40(+3.95%) |
Mar 08, 2012 | 34.80 | 36.20 | 33.60 | 35.40 | 1,006,779 | +1.60(+4.73%) |
Mar 07, 2012 | 33.20 | 34.20 | 32.60 | 33.80 | 404,908 | +0.60(+1.81%) |
Mar 06, 2012 | 32.80 | 33.20 | 32.20 | 33.20 | 366,673 | +0.00(+0.00%) |
Mar 05, 2012 | 33.40 | 33.60 | 32.20 | 33.20 | 273,910 | -0.20(-0.60%) |
Mar 02, 2012 | 30.60 | 33.80 | 30.60 | 33.40 | 1,679,261 | +2.80(+9.15%) |