Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 25.53 | 25.53 | 24.62 | 24.85 | 561,762 | -0.68(-2.66%) |
May 30, 2012 | 25.88 | 25.91 | 25.35 | 25.53 | 761,063 | -0.60(-2.30%) |
May 29, 2012 | 24.85 | 26.15 | 24.84 | 26.13 | 648,921 | +1.75(+7.18%) |
May 25, 2012 | 25.35 | 25.54 | 24.25 | 24.38 | 561,584 | -0.86(-3.41%) |
May 24, 2012 | 25.52 | 25.58 | 25.01 | 25.24 | 461,820 | -0.15(-0.59%) |
May 23, 2012 | 24.58 | 25.48 | 24.56 | 25.39 | 320,241 | +0.48(+1.93%) |
May 22, 2012 | 24.54 | 25.07 | 24.47 | 24.91 | 346,849 | +0.41(+1.67%) |
May 21, 2012 | 24.34 | 24.56 | 23.73 | 24.50 | 278,081 | +0.30(+1.24%) |
May 18, 2012 | 24.36 | 24.86 | 24.13 | 24.20 | 343,524 | -0.15(-0.62%) |
May 17, 2012 | 25.50 | 25.78 | 24.34 | 24.35 | 592,876 | -1.18(-4.62%) |
May 16, 2012 | 25.18 | 25.87 | 25.13 | 25.53 | 640,574 | +0.56(+2.24%) |
May 15, 2012 | 25.19 | 25.41 | 24.88 | 24.97 | 711,614 | -0.30(-1.19%) |
May 14, 2012 | 25.17 | 25.59 | 24.52 | 25.27 | 690,210 | -0.17(-0.67%) |
May 11, 2012 | 24.82 | 25.87 | 24.82 | 25.44 | 1,008,596 | +0.19(+0.75%) |
May 10, 2012 | 26.79 | 27.60 | 24.89 | 25.25 | 1,998,542 | -0.64(-2.47%) |
May 09, 2012 | 25.89 | 26.38 | 25.63 | 25.89 | 513,137 | -0.38(-1.45%) |
May 08, 2012 | 26.03 | 26.50 | 25.37 | 26.27 | 244,304 | -0.02(-0.08%) |
May 07, 2012 | 25.82 | 26.37 | 25.75 | 26.29 | 194,466 | +0.40(+1.54%) |
May 04, 2012 | 26.18 | 26.27 | 25.70 | 25.89 | 273,709 | -0.48(-1.82%) |
May 03, 2012 | 27.25 | 27.37 | 26.32 | 26.37 | 350,504 | -0.83(-3.05%) |
May 02, 2012 | 26.57 | 27.40 | 26.28 | 27.20 | 286,331 | +0.36(+1.34%) |
May 01, 2012 | 26.70 | 27.52 | 26.51 | 26.84 | 360,189 | +0.15(+0.56%) |
Apr 30, 2012 | 27.19 | 27.20 | 26.58 | 26.69 | 257,647 | -0.60(-2.20%) |
Apr 27, 2012 | 26.80 | 27.51 | 26.61 | 27.29 | 303,913 | +0.62(+2.32%) |
Apr 26, 2012 | 26.28 | 26.99 | 26.19 | 26.67 | 323,992 | +0.40(+1.52%) |
Apr 25, 2012 | 26.14 | 26.55 | 26.08 | 26.27 | 341,316 | +0.51(+1.98%) |
Apr 24, 2012 | 24.66 | 25.90 | 24.63 | 25.76 | 583,818 | +1.11(+4.50%) |
Apr 23, 2012 | 24.94 | 24.96 | 24.48 | 24.65 | 291,797 | -0.63(-2.49%) |
Apr 20, 2012 | 25.52 | 25.52 | 24.97 | 25.28 | 365,321 | +0.11(+0.44%) |
Apr 19, 2012 | 25.99 | 26.01 | 24.71 | 25.17 | 307,400 | -0.76(-2.93%) |
Apr 18, 2012 | 25.90 | 26.21 | 25.48 | 25.93 | 289,315 | -0.10(-0.38%) |
Apr 17, 2012 | 25.81 | 26.39 | 25.78 | 26.03 | 246,763 | +0.46(+1.80%) |
Apr 16, 2012 | 25.29 | 25.88 | 25.27 | 25.57 | 283,140 | +0.35(+1.39%) |
Apr 13, 2012 | 25.23 | 25.41 | 24.89 | 25.22 | 590,716 | -0.02(-0.08%) |
Apr 12, 2012 | 25.05 | 25.70 | 24.83 | 25.24 | 583,066 | +0.27(+1.08%) |
Apr 11, 2012 | 24.97 | 25.05 | 24.60 | 24.97 | 604,120 | +0.24(+0.97%) |
Apr 10, 2012 | 24.93 | 25.17 | 24.62 | 24.73 | 535,974 | -0.22(-0.88%) |
Apr 09, 2012 | 24.89 | 25.12 | 24.66 | 24.95 | 386,107 | -0.46(-1.81%) |
Apr 05, 2012 | 25.00 | 25.57 | 25.00 | 25.41 | 254,314 | +0.30(+1.19%) |
Apr 04, 2012 | 25.39 | 25.58 | 25.00 | 25.11 | 265,882 | -0.54(-2.11%) |
Apr 03, 2012 | 25.91 | 26.03 | 25.48 | 25.65 | 320,478 | -0.29(-1.12%) |
Apr 02, 2012 | 25.78 | 26.02 | 25.17 | 25.94 | 394,186 | +0.18(+0.70%) |
Mar 30, 2012 | 26.28 | 26.63 | 25.63 | 25.76 | 259,121 | -0.35(-1.34%) |
Mar 29, 2012 | 26.35 | 26.40 | 25.66 | 26.11 | 394,014 | -0.52(-1.95%) |
Mar 28, 2012 | 26.87 | 27.11 | 26.11 | 26.63 | 634,645 | -0.30(-1.11%) |
Mar 27, 2012 | 26.47 | 27.22 | 26.33 | 26.93 | 731,871 | +0.44(+1.66%) |
Mar 26, 2012 | 25.86 | 26.89 | 25.85 | 26.49 | 549,319 | +0.90(+3.52%) |
Mar 23, 2012 | 25.18 | 25.62 | 24.77 | 25.59 | 340,991 | +0.28(+1.11%) |
Mar 22, 2012 | 24.70 | 25.32 | 24.46 | 25.31 | 552,974 | +0.44(+1.77%) |
Mar 21, 2012 | 24.75 | 25.17 | 24.75 | 24.87 | 392,887 | +0.20(+0.81%) |
Mar 20, 2012 | 25.03 | 25.11 | 24.33 | 24.67 | 264,634 | -0.53(-2.10%) |
Mar 19, 2012 | 25.37 | 25.68 | 25.13 | 25.20 | 247,706 | -0.18(-0.71%) |
Mar 16, 2012 | 25.67 | 25.67 | 25.17 | 25.38 | 330,508 | -0.17(-0.67%) |
Mar 15, 2012 | 24.99 | 25.58 | 24.66 | 25.55 | 332,294 | +0.57(+2.28%) |
Mar 14, 2012 | 25.48 | 25.79 | 24.72 | 24.98 | 488,382 | -0.43(-1.69%) |
Mar 13, 2012 | 24.69 | 25.43 | 24.41 | 25.41 | 671,567 | +1.00(+4.10%) |
Mar 12, 2012 | 24.72 | 24.81 | 24.19 | 24.41 | 575,404 | -0.30(-1.21%) |
Mar 09, 2012 | 23.88 | 25.00 | 23.88 | 24.71 | 660,436 | +0.83(+3.48%) |
Mar 08, 2012 | 23.75 | 24.13 | 23.47 | 23.88 | 283,880 | +0.27(+1.14%) |
Mar 07, 2012 | 23.07 | 23.75 | 23.03 | 23.61 | 253,292 | +0.61(+2.65%) |
Mar 06, 2012 | 23.06 | 23.40 | 22.83 | 23.00 | 220,547 | -0.37(-1.58%) |
Mar 05, 2012 | 22.90 | 23.43 | 22.88 | 23.37 | 182,722 | +0.44(+1.92%) |
Mar 02, 2012 | 23.46 | 23.57 | 22.52 | 22.93 | 204,502 | -0.48(-2.05%) |