Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 25.14 | 25.21 | 25.07 | 25.20 | 40,054 | +0.01(+0.06%) |
Jun 28, 2012 | 25.20 | 25.20 | 25.15 | 25.19 | 11,300 | +0.02(+0.09%) |
Jun 27, 2012 | 25.14 | 25.17 | 25.10 | 25.17 | 42,272 | +0.02(+0.09%) |
Jun 26, 2012 | 25.17 | 25.17 | 25.08 | 25.14 | 53,129 | -0.01(-0.03%) |
Jun 25, 2012 | 25.14 | 25.16 | 25.14 | 25.15 | 19,375 | +0.04(+0.18%) |
Jun 22, 2012 | 25.20 | 25.23 | 25.11 | 25.11 | 153,763 | -0.07(-0.26%) |
Jun 21, 2012 | 25.17 | 25.23 | 25.11 | 25.17 | 367,257 | +0.08(+0.32%) |
Jun 20, 2012 | 25.04 | 25.11 | 25.00 | 25.09 | 47,135 | +0.00(+0.00%) |
Jun 19, 2012 | 25.09 | 25.10 | 25.06 | 25.09 | 32,139 | -0.01(-0.03%) |
Jun 18, 2012 | 25.09 | 25.12 | 25.04 | 25.10 | 58,922 | +0.00(+0.00%) |
Jun 15, 2012 | 25.07 | 25.10 | 25.03 | 25.10 | 40,966 | +0.09(+0.35%) |
Jun 14, 2012 | 24.98 | 25.01 | 24.96 | 25.01 | 35,349 | -0.01(-0.03%) |
Jun 13, 2012 | 24.96 | 25.02 | 24.95 | 25.02 | 24,032 | +0.05(+0.21%) |
Jun 12, 2012 | 25.03 | 25.03 | 24.94 | 24.97 | 99,878 | -0.04(-0.15%) |
Jun 11, 2012 | 24.99 | 25.05 | 24.99 | 25.00 | 24,023 | -0.05(-0.21%) |
Jun 08, 2012 | 25.05 | 25.06 | 24.99 | 25.06 | 48,368 | +0.03(+0.12%) |
Jun 07, 2012 | 24.95 | 25.03 | 24.92 | 25.03 | 92,956 | +0.06(+0.24%) |
Jun 06, 2012 | 25.00 | 25.00 | 24.92 | 24.97 | 21,840 | -0.02(-0.09%) |
Jun 05, 2012 | 24.95 | 25.00 | 24.94 | 24.99 | 27,982 | +0.00(+0.00%) |
Jun 04, 2012 | 25.00 | 25.03 | 24.96 | 24.99 | 31,334 | -0.04(-0.15%) |
Jun 01, 2012 | 25.03 | 25.07 | 24.98 | 25.03 | 39,134 | -0.08(-0.32%) |
May 31, 2012 | 25.03 | 25.11 | 25.03 | 25.11 | 22,855 | +0.07(+0.29%) |
May 30, 2012 | 24.98 | 25.06 | 24.98 | 25.03 | 32,513 | +0.06(+0.24%) |
May 29, 2012 | 25.02 | 25.02 | 24.96 | 24.98 | 15,487 | +0.05(+0.21%) |
May 25, 2012 | 24.97 | 25.03 | 24.92 | 24.92 | 186,484 | -0.04(-0.18%) |
May 24, 2012 | 24.95 | 25.03 | 24.95 | 24.97 | 51,805 | -0.05(-0.21%) |
May 23, 2012 | 24.96 | 25.04 | 24.96 | 25.02 | 82,164 | +0.00(+0.00%) |
May 22, 2012 | 24.95 | 25.02 | 24.93 | 25.02 | 24,816 | +0.06(+0.24%) |
May 21, 2012 | 25.00 | 25.02 | 24.94 | 24.96 | 31,978 | -0.05(-0.21%) |
May 18, 2012 | 25.05 | 25.05 | 24.99 | 25.01 | 50,055 | -0.07(-0.27%) |
May 17, 2012 | 25.09 | 25.13 | 25.02 | 25.08 | 66,836 | -0.07(-0.29%) |
May 16, 2012 | 25.13 | 25.15 | 25.12 | 25.15 | 46,050 | -0.02(-0.09%) |
May 15, 2012 | 25.16 | 25.21 | 25.13 | 25.17 | 68,266 | -0.04(-0.15%) |
May 14, 2012 | 25.17 | 25.22 | 25.14 | 25.21 | 25,673 | +0.00(+0.00%) |
May 11, 2012 | 25.19 | 25.23 | 25.14 | 25.21 | 61,101 | +0.02(+0.09%) |
May 10, 2012 | 25.16 | 25.19 | 25.11 | 25.19 | 80,983 | +0.03(+0.12%) |
May 09, 2012 | 25.16 | 25.18 | 25.13 | 25.16 | 180,434 | -0.02(-0.09%) |
May 08, 2012 | 25.16 | 25.20 | 25.11 | 25.18 | 72,418 | +0.01(+0.03%) |
May 07, 2012 | 25.16 | 25.17 | 25.11 | 25.17 | 25,069 | +0.01(+0.03%) |
May 04, 2012 | 25.15 | 25.17 | 25.14 | 25.17 | 32,821 | +0.01(+0.06%) |
May 03, 2012 | 25.10 | 25.15 | 25.08 | 25.15 | 28,827 | +0.02(+0.09%) |
May 02, 2012 | 25.14 | 25.14 | 25.09 | 25.13 | 35,555 | +0.00(+0.00%) |
May 01, 2012 | 25.10 | 25.13 | 25.08 | 25.13 | 85,762 | +0.01(+0.03%) |
Apr 30, 2012 | 25.14 | 25.15 | 25.10 | 25.12 | 43,492 | -0.04(-0.15%) |
Apr 27, 2012 | 25.13 | 25.16 | 25.11 | 25.16 | 17,930 | +0.01(+0.06%) |
Apr 26, 2012 | 25.11 | 25.14 | 25.09 | 25.14 | 32,896 | +0.02(+0.09%) |
Apr 25, 2012 | 25.04 | 25.12 | 25.02 | 25.12 | 69,592 | +0.07(+0.27%) |
Apr 24, 2012 | 25.12 | 25.12 | 25.03 | 25.06 | 127,456 | -0.04(-0.15%) |
Apr 23, 2012 | 25.11 | 25.12 | 25.06 | 25.09 | 81,960 | -0.02(-0.09%) |
Apr 20, 2012 | 25.03 | 25.12 | 25.03 | 25.12 | 26,499 | +0.04(+0.18%) |
Apr 19, 2012 | 25.06 | 25.11 | 25.03 | 25.07 | 72,954 | +0.01(+0.06%) |
Apr 18, 2012 | 25.05 | 25.08 | 25.02 | 25.06 | 28,362 | +0.01(+0.06%) |
Apr 17, 2012 | 25.04 | 25.09 | 25.03 | 25.04 | 38,794 | -0.04(-0.15%) |
Apr 16, 2012 | 25.08 | 25.11 | 25.04 | 25.08 | 40,794 | +0.01(+0.03%) |
Apr 13, 2012 | 25.03 | 25.12 | 25.03 | 25.07 | 47,780 | +0.03(+0.12%) |
Apr 12, 2012 | 25.06 | 25.06 | 25.01 | 25.04 | 44,900 | +0.00(+0.00%) |
Apr 11, 2012 | 25.03 | 25.06 | 24.96 | 25.04 | 32,102 | -0.01(-0.06%) |
Apr 10, 2012 | 25.00 | 25.06 | 25.00 | 25.06 | 46,516 | +0.03(+0.12%) |
Apr 09, 2012 | 25.04 | 25.06 | 24.99 | 25.03 | 23,214 | +0.08(+0.33%) |
Apr 05, 2012 | 24.96 | 24.96 | 24.91 | 24.95 | 25,716 | +0.02(+0.09%) |
Apr 04, 2012 | 24.93 | 24.93 | 24.89 | 24.92 | 38,966 | +0.03(+0.12%) |
Apr 03, 2012 | 25.00 | 25.03 | 24.87 | 24.89 | 167,077 | -0.10(-0.41%) |