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%) |