Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 25.88 | 25.88 | 25.71 | 25.85 | 53,512 | +0.70(+2.79%) |
Jun 28, 2012 | 24.96 | 25.20 | 24.93 | 25.15 | 32,345 | -0.03(-0.13%) |
Jun 27, 2012 | 25.08 | 25.20 | 24.99 | 25.18 | 15,771 | +0.21(+0.83%) |
Jun 26, 2012 | 24.97 | 25.03 | 24.79 | 24.97 | 19,368 | +0.10(+0.39%) |
Jun 25, 2012 | 24.84 | 24.96 | 24.79 | 24.87 | 28,577 | -0.39(-1.55%) |
Jun 22, 2012 | 25.20 | 25.29 | 25.14 | 25.27 | 15,113 | +0.25(+0.98%) |
Jun 21, 2012 | 25.62 | 25.62 | 24.97 | 25.02 | 22,545 | -0.56(-2.17%) |
Jun 20, 2012 | 25.53 | 25.76 | 25.45 | 25.58 | 28,410 | -0.08(-0.30%) |
Jun 19, 2012 | 25.51 | 25.74 | 25.46 | 25.65 | 43,868 | +0.38(+1.51%) |
Jun 18, 2012 | 25.06 | 25.33 | 25.06 | 25.27 | 50,788 | +0.01(+0.05%) |
Jun 15, 2012 | 25.01 | 25.29 | 25.01 | 25.26 | 22,236 | +0.25(+0.99%) |
Jun 14, 2012 | 24.90 | 25.07 | 24.79 | 25.01 | 38,653 | +0.22(+0.89%) |
Jun 13, 2012 | 24.85 | 25.00 | 24.70 | 24.79 | 41,099 | -0.15(-0.59%) |
Jun 12, 2012 | 24.84 | 24.95 | 24.64 | 24.94 | 18,867 | +0.32(+1.28%) |
Jun 11, 2012 | 24.98 | 25.01 | 24.62 | 24.62 | 9,848 | -0.28(-1.14%) |
Jun 08, 2012 | 24.63 | 24.90 | 24.58 | 24.90 | 25,350 | +0.19(+0.76%) |
Jun 07, 2012 | 25.24 | 25.24 | 24.69 | 24.72 | 59,328 | -0.12(-0.49%) |
Jun 06, 2012 | 24.55 | 24.84 | 24.46 | 24.84 | 19,542 | +0.63(+2.61%) |
Jun 05, 2012 | 24.00 | 24.25 | 23.96 | 24.21 | 25,545 | +0.21(+0.86%) |
Jun 04, 2012 | 24.08 | 24.18 | 23.82 | 24.00 | 15,452 | +0.09(+0.36%) |
Jun 01, 2012 | 24.10 | 24.16 | 23.91 | 23.91 | 66,215 | -0.67(-2.73%) |
May 31, 2012 | 24.67 | 24.67 | 24.39 | 24.59 | 17,845 | +0.03(+0.11%) |
May 30, 2012 | 24.72 | 24.72 | 24.52 | 24.56 | 40,562 | -0.38(-1.51%) |
May 29, 2012 | 24.90 | 25.04 | 24.74 | 24.94 | 34,584 | +0.29(+1.18%) |
May 25, 2012 | 24.56 | 24.72 | 24.56 | 24.64 | 14,686 | -0.04(-0.15%) |
May 24, 2012 | 24.75 | 24.81 | 24.50 | 24.68 | 13,700 | -0.07(-0.29%) |
May 23, 2012 | 24.62 | 24.75 | 24.34 | 24.75 | 40,969 | -0.09(-0.34%) |
May 22, 2012 | 25.07 | 25.18 | 24.75 | 24.84 | 25,105 | -0.09(-0.34%) |
May 21, 2012 | 24.57 | 24.92 | 24.53 | 24.92 | 87,579 | +0.51(+2.09%) |
May 18, 2012 | 24.84 | 24.84 | 24.33 | 24.41 | 119,427 | -0.29(-1.18%) |
May 17, 2012 | 25.02 | 25.13 | 24.68 | 24.70 | 50,624 | -0.36(-1.46%) |
May 16, 2012 | 25.25 | 25.39 | 25.06 | 25.07 | 25,661 | -0.19(-0.77%) |
May 15, 2012 | 25.41 | 25.52 | 25.19 | 25.26 | 42,540 | -0.23(-0.91%) |
May 14, 2012 | 25.64 | 25.66 | 25.49 | 25.50 | 49,424 | -0.32(-1.22%) |
May 11, 2012 | 25.74 | 26.04 | 25.74 | 25.81 | 49,235 | -0.19(-0.75%) |
May 10, 2012 | 26.15 | 26.15 | 25.97 | 26.01 | 66,534 | +0.22(+0.85%) |
May 09, 2012 | 25.64 | 25.88 | 25.56 | 25.79 | 52,456 | -0.18(-0.70%) |
May 08, 2012 | 25.98 | 25.99 | 25.73 | 25.97 | 37,844 | -0.18(-0.69%) |
May 07, 2012 | 26.02 | 26.16 | 25.96 | 26.15 | 136,571 | +0.07(+0.27%) |
May 04, 2012 | 26.30 | 26.30 | 26.05 | 26.08 | 52,447 | -0.33(-1.24%) |
May 03, 2012 | 26.67 | 26.67 | 26.38 | 26.41 | 64,093 | -0.28(-1.05%) |
May 02, 2012 | 26.65 | 26.69 | 26.50 | 26.69 | 38,155 | -0.15(-0.54%) |
May 01, 2012 | 26.64 | 26.99 | 26.64 | 26.83 | 59,000 | -0.01(-0.05%) |
Apr 30, 2012 | 26.93 | 26.93 | 26.77 | 26.84 | 48,850 | -0.13(-0.49%) |
Apr 27, 2012 | 26.98 | 27.02 | 26.87 | 26.98 | 28,029 | +0.13(+0.49%) |
Apr 26, 2012 | 26.64 | 26.87 | 26.64 | 26.84 | 37,922 | +0.06(+0.23%) |
Apr 25, 2012 | 26.65 | 26.78 | 26.65 | 26.78 | 57,952 | +0.26(+0.96%) |
Apr 24, 2012 | 26.41 | 26.57 | 26.41 | 26.53 | 24,444 | +0.24(+0.93%) |
Apr 23, 2012 | 26.19 | 26.29 | 26.12 | 26.28 | 49,988 | -0.26(-0.97%) |
Apr 20, 2012 | 26.61 | 26.64 | 26.49 | 26.54 | 20,696 | +0.19(+0.73%) |
Apr 19, 2012 | 26.44 | 26.57 | 26.27 | 26.35 | 19,301 | -0.07(-0.27%) |
Apr 18, 2012 | 26.44 | 26.52 | 26.37 | 26.42 | 34,078 | -0.18(-0.69%) |
Apr 17, 2012 | 26.57 | 26.66 | 26.48 | 26.60 | 23,087 | +0.24(+0.93%) |
Apr 16, 2012 | 26.46 | 26.47 | 26.21 | 26.36 | 23,777 | +0.10(+0.37%) |
Apr 13, 2012 | 26.52 | 26.52 | 26.26 | 26.26 | 45,450 | -0.36(-1.37%) |
Apr 12, 2012 | 26.39 | 26.67 | 26.39 | 26.63 | 32,481 | +0.41(+1.58%) |
Apr 11, 2012 | 26.15 | 26.30 | 26.15 | 26.21 | 30,423 | +0.29(+1.13%) |
Apr 10, 2012 | 26.35 | 26.37 | 25.86 | 25.92 | 37,966 | -0.48(-1.82%) |
Apr 09, 2012 | 26.39 | 26.42 | 26.23 | 26.40 | 20,205 | -0.13(-0.48%) |
Apr 05, 2012 | 26.46 | 26.65 | 26.46 | 26.53 | 21,358 | +0.00(+0.00%) |
Apr 04, 2012 | 26.71 | 26.71 | 26.48 | 26.53 | 37,682 | -0.41(-1.54%) |
Apr 03, 2012 | 27.14 | 27.15 | 26.86 | 26.94 | 11,898 | -0.22(-0.81%) |