Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 24.55 | 25.24 | 24.49 | 25.24 | 122,793 | +1.44(+6.05%) |
Jun 28, 2012 | 24.07 | 24.07 | 23.55 | 23.80 | 43,287 | -0.35(-1.45%) |
Jun 27, 2012 | 24.19 | 24.28 | 24.06 | 24.15 | 42,017 | +0.10(+0.42%) |
Jun 26, 2012 | 23.88 | 24.10 | 23.75 | 24.05 | 38,095 | +0.24(+1.01%) |
Jun 25, 2012 | 23.66 | 23.81 | 23.48 | 23.81 | 57,418 | +0.02(+0.08%) |
Jun 22, 2012 | 23.58 | 23.85 | 23.56 | 23.79 | 12,187 | +0.30(+1.28%) |
Jun 21, 2012 | 23.98 | 24.02 | 23.39 | 23.49 | 78,516 | -0.59(-2.45%) |
Jun 20, 2012 | 24.60 | 24.61 | 24.05 | 24.08 | 76,572 | -0.59(-2.39%) |
Jun 19, 2012 | 24.82 | 24.82 | 24.64 | 24.67 | 10,875 | +0.01(+0.04%) |
Jun 18, 2012 | 24.51 | 24.74 | 24.51 | 24.66 | 23,766 | -0.20(-0.80%) |
Jun 15, 2012 | 24.79 | 24.92 | 24.76 | 24.86 | 42,688 | -0.01(-0.04%) |
Jun 14, 2012 | 24.40 | 24.94 | 24.37 | 24.87 | 85,778 | +0.48(+1.99%) |
Jun 13, 2012 | 24.45 | 24.73 | 24.36 | 24.39 | 307,876 | -0.18(-0.75%) |
Jun 12, 2012 | 24.73 | 24.73 | 24.50 | 24.57 | 10,442 | +0.17(+0.70%) |
Jun 11, 2012 | 25.05 | 25.15 | 24.40 | 24.40 | 28,095 | -0.73(-2.90%) |
Jun 08, 2012 | 24.68 | 25.14 | 24.65 | 25.13 | 34,500 | +0.20(+0.80%) |
Jun 07, 2012 | 25.62 | 25.62 | 24.91 | 24.93 | 111,169 | -0.36(-1.42%) |
Jun 06, 2012 | 25.17 | 25.40 | 25.17 | 25.29 | 58,336 | +0.39(+1.57%) |
Jun 05, 2012 | 24.77 | 24.94 | 24.77 | 24.90 | 153,191 | +0.00(+0.00%) |
Jun 04, 2012 | 24.55 | 24.92 | 24.55 | 24.90 | 147,502 | +0.15(+0.61%) |
Jun 01, 2012 | 25.06 | 25.07 | 24.42 | 24.75 | 442,904 | -0.84(-3.28%) |
May 31, 2012 | 25.85 | 25.87 | 25.50 | 25.59 | 96,988 | -0.30(-1.15%) |
May 30, 2012 | 26.19 | 26.19 | 25.87 | 25.89 | 77,117 | -0.77(-2.89%) |
May 29, 2012 | 26.95 | 27.07 | 26.66 | 26.66 | 7,839 | -0.14(-0.52%) |
May 25, 2012 | 26.77 | 26.84 | 26.77 | 26.80 | 9,880 | -0.01(-0.04%) |
May 24, 2012 | 26.87 | 26.93 | 26.71 | 26.81 | 18,736 | +0.03(+0.11%) |
May 23, 2012 | 26.93 | 26.94 | 26.55 | 26.78 | 95,299 | -0.33(-1.22%) |
May 22, 2012 | 27.29 | 27.34 | 27.04 | 27.11 | 31,954 | -0.23(-0.85%) |
May 21, 2012 | 27.06 | 27.34 | 27.06 | 27.34 | 10,536 | +0.45(+1.68%) |
May 18, 2012 | 27.10 | 27.20 | 26.89 | 26.89 | 50,369 | -0.18(-0.66%) |
May 17, 2012 | 27.42 | 27.48 | 27.03 | 27.07 | 46,867 | -0.30(-1.10%) |
May 16, 2012 | 27.58 | 27.75 | 27.11 | 27.37 | 52,972 | -0.18(-0.65%) |
May 15, 2012 | 27.72 | 27.85 | 27.55 | 27.55 | 809,048 | +0.01(+0.04%) |
May 14, 2012 | 27.59 | 27.74 | 27.50 | 27.54 | 152,207 | -0.44(-1.57%) |
May 11, 2012 | 27.97 | 28.16 | 27.81 | 27.98 | 32,282 | -0.10(-0.36%) |
May 10, 2012 | 28.26 | 28.30 | 28.04 | 28.08 | 166,515 | -0.07(-0.25%) |
May 09, 2012 | 27.92 | 28.23 | 27.90 | 28.15 | 42,803 | -0.11(-0.39%) |
May 08, 2012 | 27.97 | 28.26 | 27.67 | 28.26 | 235,058 | +0.05(+0.18%) |
May 07, 2012 | 28.11 | 28.26 | 27.92 | 28.21 | 296,557 | -0.10(-0.35%) |
May 04, 2012 | 28.59 | 28.63 | 28.09 | 28.31 | 159,873 | -0.87(-2.98%) |
May 03, 2012 | 29.54 | 29.62 | 29.13 | 29.18 | 35,634 | -0.46(-1.55%) |
May 02, 2012 | 29.91 | 29.91 | 29.61 | 29.64 | 17,618 | -0.36(-1.20%) |
May 01, 2012 | 29.81 | 30.09 | 29.77 | 30.00 | 52,860 | +0.10(+0.33%) |
Apr 30, 2012 | 29.70 | 29.93 | 29.68 | 29.90 | 55,627 | +0.13(+0.44%) |
Apr 27, 2012 | 29.75 | 29.82 | 29.66 | 29.77 | 10,034 | -0.03(-0.09%) |
Apr 26, 2012 | 29.77 | 29.92 | 29.77 | 29.80 | 8,290 | +0.11(+0.38%) |
Apr 25, 2012 | 29.51 | 29.69 | 29.34 | 29.68 | 17,441 | +0.24(+0.83%) |
Apr 24, 2012 | 29.36 | 29.56 | 29.36 | 29.44 | 12,946 | -0.09(-0.30%) |
Apr 23, 2012 | 29.21 | 29.53 | 29.13 | 29.53 | 23,579 | -0.01(-0.03%) |
Apr 20, 2012 | 29.56 | 29.66 | 29.38 | 29.54 | 33,637 | +0.18(+0.61%) |
Apr 19, 2012 | 29.44 | 29.50 | 29.19 | 29.36 | 1,054,352 | -0.02(-0.07%) |
Apr 18, 2012 | 29.45 | 29.45 | 29.24 | 29.38 | 37,192 | -0.20(-0.68%) |
Apr 17, 2012 | 29.67 | 29.69 | 29.53 | 29.58 | 25,621 | +0.11(+0.37%) |
Apr 16, 2012 | 29.69 | 29.72 | 29.39 | 29.47 | 40,030 | -0.43(-1.44%) |
Apr 13, 2012 | 29.84 | 29.93 | 29.79 | 29.90 | 12,201 | -0.02(-0.07%) |
Apr 12, 2012 | 29.56 | 29.96 | 29.54 | 29.92 | 44,861 | +0.36(+1.22%) |
Apr 11, 2012 | 29.46 | 29.70 | 29.40 | 29.56 | 15,388 | +0.16(+0.54%) |
Apr 10, 2012 | 29.81 | 29.85 | 29.40 | 29.40 | 63,303 | -0.58(-1.93%) |
Apr 09, 2012 | 29.77 | 30.01 | 29.61 | 29.98 | 14,393 | -0.13(-0.43%) |
Apr 05, 2012 | 29.82 | 30.14 | 29.81 | 30.11 | 34,838 | +0.12(+0.40%) |
Apr 04, 2012 | 30.33 | 30.40 | 29.94 | 29.99 | 19,987 | -0.53(-1.74%) |
Apr 03, 2012 | 30.71 | 30.80 | 30.41 | 30.52 | 163,853 | -0.18(-0.57%) |