Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.53 | 23.87 | 23.19 | 23.45 | 2,841 | +0.48(+2.08%) |
May 30, 2012 | 24.21 | 24.21 | 22.97 | 22.97 | 12,269 | -1.18(-4.90%) |
May 29, 2012 | 23.87 | 24.33 | 23.82 | 24.16 | 14,374 | +1.38(+6.05%) |
May 25, 2012 | 23.53 | 23.94 | 22.37 | 22.78 | 18,705 | -0.68(-2.89%) |
May 24, 2012 | 23.75 | 23.82 | 23.17 | 23.46 | 13,812 | -1.26(-5.09%) |
May 23, 2012 | 24.81 | 24.88 | 23.96 | 24.71 | 30,819 | -0.31(-1.26%) |
May 22, 2012 | 25.87 | 25.87 | 24.95 | 25.03 | 25,667 | -0.85(-3.27%) |
May 21, 2012 | 27.61 | 27.61 | 25.31 | 25.87 | 1,482 | -0.05(-0.19%) |
May 18, 2012 | 26.60 | 30.23 | 25.44 | 25.92 | 12,415 | +0.89(+3.57%) |
May 17, 2012 | 25.39 | 25.58 | 24.79 | 25.03 | 12,140 | -0.86(-3.33%) |
May 16, 2012 | 26.60 | 26.60 | 25.75 | 25.89 | 10,023 | -0.98(-3.63%) |
May 15, 2012 | 28.22 | 28.22 | 26.72 | 26.86 | 24,861 | -1.31(-4.64%) |
May 14, 2012 | 28.99 | 29.62 | 28.17 | 28.17 | 13,665 | -2.01(-6.67%) |
May 11, 2012 | 30.27 | 30.27 | 29.74 | 30.18 | 14,905 | -0.55(-1.79%) |
May 10, 2012 | 31.46 | 31.46 | 29.89 | 30.73 | 2,832 | +0.77(+2.58%) |
May 09, 2012 | 29.86 | 30.47 | 29.62 | 29.96 | 1,091 | -0.65(-2.13%) |
May 08, 2012 | 30.83 | 30.83 | 29.28 | 30.61 | 10,203 | -1.55(-4.81%) |
May 07, 2012 | 31.22 | 32.31 | 31.22 | 32.16 | 11,853 | -2.18(-6.34%) |
May 04, 2012 | 34.19 | 34.34 | 33.85 | 34.34 | 508 | +0.41(+1.21%) |
May 03, 2012 | 34.00 | 34.12 | 33.73 | 33.93 | 4,034 | -0.34(-0.99%) |
May 02, 2012 | 34.92 | 34.92 | 33.13 | 34.26 | 3,402 | -1.28(-3.61%) |
May 01, 2012 | 34.46 | 35.55 | 34.46 | 35.55 | 149 | +0.41(+1.17%) |
Apr 30, 2012 | 35.30 | 35.30 | 35.13 | 35.13 | 214 | +0.29(+0.83%) |
Apr 27, 2012 | 34.94 | 34.94 | 34.46 | 34.84 | 1,488 | -0.77(-2.17%) |
Apr 25, 2012 | 35.74 | 35.62 | 35.62 | 35.62 | 330 | +0.27(+0.75%) |
Apr 23, 2012 | 35.06 | 35.35 | 35.35 | 35.35 | 909 | -0.65(-1.81%) |
Apr 20, 2012 | 35.98 | 36.01 | 35.98 | 36.01 | 248 | +0.24(+0.68%) |
Apr 19, 2012 | 35.72 | 35.76 | 35.40 | 35.76 | 475 | -1.23(-3.33%) |
Apr 18, 2012 | 36.78 | 37.23 | 36.71 | 37.00 | 1,198 | -0.74(-1.96%) |
Apr 17, 2012 | 36.51 | 37.75 | 36.51 | 37.74 | 3,535 | +1.44(+3.97%) |
Apr 16, 2012 | 36.03 | 36.90 | 36.03 | 36.30 | 634 | +0.39(+1.08%) |
Apr 13, 2012 | 36.08 | 36.30 | 35.59 | 35.91 | 2,448 | -1.02(-2.75%) |
Apr 12, 2012 | 36.17 | 37.77 | 36.17 | 36.92 | 1,244 | +0.60(+1.66%) |
Apr 11, 2012 | 36.97 | 36.97 | 36.30 | 36.32 | 289 | -0.34(-0.92%) |
Apr 10, 2012 | 36.32 | 37.48 | 36.32 | 36.66 | 5,353 | +1.48(+4.19%) |
Apr 09, 2012 | 35.30 | 35.40 | 34.68 | 35.18 | 1,913 | -0.65(-1.82%) |
Apr 05, 2012 | 36.01 | 36.13 | 34.75 | 35.84 | 3,750 | +1.08(+3.11%) |
Apr 04, 2012 | 36.46 | 36.46 | 34.58 | 34.76 | 3,948 | -1.13(-3.14%) |
Apr 03, 2012 | 36.59 | 36.97 | 35.88 | 35.88 | 1,718 | -1.07(-2.89%) |
Apr 02, 2012 | 36.71 | 37.07 | 36.71 | 36.95 | 8,430 | -0.92(-2.43%) |
Mar 30, 2012 | 37.48 | 37.87 | 37.48 | 37.87 | 1,088 | -0.12(-0.32%) |
Mar 29, 2012 | 37.97 | 38.11 | 37.96 | 37.99 | 583 | -0.62(-1.62%) |
Mar 28, 2012 | 38.93 | 39.41 | 38.28 | 38.61 | 3,391 | -1.29(-3.22%) |
Mar 27, 2012 | 40.14 | 40.38 | 39.46 | 39.90 | 3,835 | -1.45(-3.51%) |
Mar 26, 2012 | 40.84 | 41.35 | 40.84 | 41.35 | 2,146 | +0.60(+1.48%) |
Mar 23, 2012 | 40.58 | 40.74 | 40.58 | 40.74 | 164 | -0.31(-0.76%) |
Mar 22, 2012 | 40.02 | 41.06 | 40.02 | 41.06 | 627 | +0.34(+0.83%) |
Mar 21, 2012 | 41.74 | 41.74 | 40.60 | 40.72 | 2,544 | -1.16(-2.76%) |
Mar 20, 2012 | 42.07 | 42.07 | 41.45 | 41.88 | 3,401 | -0.37(-0.87%) |
Mar 19, 2012 | 41.11 | 42.53 | 41.11 | 42.24 | 3,433 | +1.86(+4.61%) |
Mar 16, 2012 | 40.09 | 40.96 | 40.09 | 40.38 | 2,564 | +0.77(+1.95%) |
Mar 15, 2012 | 39.15 | 39.90 | 38.96 | 39.61 | 2,518 | +0.75(+1.93%) |
Mar 14, 2012 | 39.75 | 40.26 | 38.86 | 38.86 | 12,437 | -0.92(-2.31%) |
Mar 13, 2012 | 38.93 | 39.90 | 37.99 | 39.78 | 5,381 | +0.36(+0.92%) |
Mar 12, 2012 | 40.38 | 40.38 | 39.16 | 39.41 | 726 | -1.62(-3.95%) |
Mar 09, 2012 | 42.70 | 42.70 | 40.78 | 41.03 | 3,551 | -1.67(-3.91%) |
Mar 08, 2012 | 42.85 | 42.85 | 40.94 | 42.71 | 3,747 | +1.72(+4.19%) |
Mar 07, 2012 | 40.14 | 41.54 | 40.14 | 40.99 | 4,058 | +0.86(+2.14%) |
Mar 06, 2012 | 40.38 | 41.74 | 40.13 | 40.13 | 7,835 | +0.71(+1.81%) |
Mar 05, 2012 | 40.38 | 40.38 | 39.30 | 39.42 | 777 | -1.33(-3.26%) |
Mar 02, 2012 | 40.79 | 41.49 | 40.41 | 40.74 | 1,132 | -0.02(-0.06%) |
Mar 01, 2012 | 40.96 | 41.62 | 40.74 | 40.77 | 6,938 | -0.34(-0.82%) |
Feb 29, 2012 | 41.11 | 41.71 | 41.11 | 41.11 | 3,737 | +1.52(+3.85%) |
Feb 28, 2012 | 40.87 | 40.87 | 39.49 | 39.58 | 4,538 | -1.89(-4.55%) |
Feb 27, 2012 | 41.11 | 42.26 | 41.11 | 41.47 | 2,657 | -0.12(-0.29%) |
Feb 24, 2012 | 41.11 | 42.46 | 41.11 | 41.59 | 3,272 | +0.27(+0.64%) |
Feb 23, 2012 | 41.11 | 41.35 | 40.02 | 41.33 | 1,606 | +0.17(+0.41%) |
Feb 22, 2012 | 43.16 | 43.16 | 41.11 | 41.16 | 5,162 | -3.72(-8.30%) |
Feb 21, 2012 | 46.19 | 46.19 | 44.32 | 44.88 | 8,052 | -2.03(-4.33%) |
Feb 17, 2012 | 45.85 | 47.39 | 45.85 | 46.91 | 26,073 | +3.02(+6.89%) |
Feb 16, 2012 | 42.32 | 43.94 | 41.64 | 43.89 | 2,520 | +1.40(+3.31%) |
Feb 15, 2012 | 44.64 | 44.64 | 41.93 | 42.48 | 7,208 | -3.03(-6.65%) |
Feb 14, 2012 | 47.13 | 47.13 | 45.24 | 45.51 | 2,388 | -1.18(-2.54%) |
Feb 13, 2012 | 47.68 | 48.19 | 45.78 | 46.69 | 5,355 | +3.19(+7.34%) |
Feb 10, 2012 | 44.78 | 44.78 | 42.51 | 43.50 | 6,917 | -2.95(-6.35%) |
Feb 09, 2012 | 47.44 | 48.02 | 45.65 | 46.45 | 11,939 | +0.12(+0.26%) |
Feb 08, 2012 | 46.91 | 47.23 | 46.19 | 46.33 | 3,317 | -0.56(-1.19%) |
Feb 07, 2012 | 45.70 | 47.25 | 45.70 | 46.89 | 20,503 | +2.61(+5.90%) |
Feb 06, 2012 | 44.01 | 44.71 | 43.48 | 44.28 | 8,450 | +1.50(+3.50%) |
Feb 03, 2012 | 43.04 | 43.04 | 42.32 | 42.78 | 15,968 | -2.58(-5.69%) |
Feb 02, 2012 | 45.68 | 45.70 | 44.81 | 45.36 | 5,512 | -0.59(-1.28%) |
Feb 01, 2012 | 46.94 | 46.94 | 45.65 | 45.94 | 5,522 | -0.48(-1.04%) |
Jan 31, 2012 | 44.44 | 46.61 | 44.44 | 46.43 | 5,936 | +4.30(+10.22%) |
Jan 30, 2012 | 42.07 | 42.56 | 41.59 | 42.12 | 1,571 | +0.05(+0.11%) |
Jan 27, 2012 | 41.71 | 42.80 | 41.71 | 42.07 | 1,943 | +0.12(+0.29%) |
Jan 26, 2012 | 43.51 | 43.57 | 41.20 | 41.95 | 827 | +2.03(+5.09%) |
Jan 25, 2012 | 38.98 | 39.92 | 38.71 | 39.92 | 2,109 | +3.14(+8.55%) |
Jan 24, 2012 | 38.33 | 38.40 | 36.78 | 36.78 | 2,446 | -1.93(-5.00%) |
Jan 23, 2012 | 39.63 | 39.63 | 38.33 | 38.71 | 6,134 | +2.08(+5.68%) |
Jan 20, 2012 | 36.51 | 36.92 | 36.15 | 36.63 | 4,135 | +1.33(+3.77%) |
Jan 19, 2012 | 35.06 | 35.64 | 35.06 | 35.30 | 4,155 | +1.21(+3.55%) |
Jan 18, 2012 | 33.85 | 34.58 | 33.61 | 34.10 | 2,664 | +1.35(+4.14%) |
Jan 17, 2012 | 33.08 | 33.30 | 31.65 | 32.74 | 5,350 | +1.28(+4.07%) |
Jan 13, 2012 | 30.96 | 31.46 | 30.96 | 31.46 | 510 | +0.05(+0.15%) |
Jan 12, 2012 | 30.83 | 31.70 | 30.83 | 31.41 | 2,257 | +0.51(+1.64%) |
Jan 11, 2012 | 31.07 | 31.07 | 30.90 | 30.90 | 537 | +0.19(+0.63%) |
Jan 10, 2012 | 30.95 | 30.98 | 30.71 | 30.71 | 622 | -0.65(-2.08%) |
Jan 09, 2012 | 32.64 | 32.64 | 31.24 | 31.36 | 1,199 | -1.28(-3.93%) |
Jan 05, 2012 | 32.06 | 32.64 | 32.64 | 32.64 | 496 | -0.60(-1.82%) |
Jan 04, 2012 | 33.25 | 33.25 | 33.25 | 33.25 | 827 | -0.66(-1.93%) |
Dec 30, 2011 | 33.90 | 33.90 | 33.90 | 33.90 | 310 | +0.56(+1.68%) |
Dec 28, 2011 | 33.35 | 33.35 | 33.35 | 33.35 | 0 | -0.87(-2.54%) |
Dec 27, 2011 | 34.49 | 34.49 | 34.22 | 34.22 | 558 | -0.04(-0.11%) |
Dec 23, 2011 | 33.49 | 34.25 | 33.49 | 34.25 | 882 | +0.30(+0.90%) |
Dec 21, 2011 | 33.95 | 33.95 | 33.95 | 33.95 | 206 | +0.58(+1.74%) |
Dec 20, 2011 | 34.07 | 34.07 | 33.37 | 33.37 | 1,364 | +0.34(+1.03%) |
Dec 19, 2011 | 32.98 | 34.97 | 32.55 | 33.03 | 1,788 | -0.17(-0.51%) |
Dec 16, 2011 | 33.85 | 34.05 | 32.16 | 33.20 | 4,548 | -0.63(-1.86%) |
Dec 15, 2011 | 33.73 | 33.83 | 33.73 | 33.83 | 1,571 | +0.34(+1.01%) |
Dec 14, 2011 | 33.80 | 33.80 | 32.89 | 33.49 | 239 | -0.63(-1.84%) |
Dec 13, 2011 | 36.10 | 36.10 | 33.85 | 34.12 | 3,267 | -0.27(-0.77%) |
Dec 12, 2011 | 35.79 | 35.79 | 34.26 | 34.39 | 3,345 | -1.41(-3.94%) |
Dec 09, 2011 | 35.57 | 36.00 | 35.57 | 35.79 | 796 | +0.10(+0.29%) |