Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 29.35 | 30.28 | 29.35 | 30.01 | 66,695 | +1.20(+4.15%) |
Jun 28, 2012 | 28.51 | 28.81 | 28.35 | 28.81 | 58,069 | +0.10(+0.34%) |
Jun 27, 2012 | 28.81 | 28.81 | 28.47 | 28.72 | 37,053 | +0.00(+0.00%) |
Jun 26, 2012 | 29.04 | 29.16 | 28.55 | 28.72 | 29,229 | -0.24(-0.83%) |
Jun 25, 2012 | 29.07 | 29.20 | 28.90 | 28.96 | 23,109 | -0.47(-1.60%) |
Jun 22, 2012 | 28.85 | 29.51 | 28.81 | 29.43 | 85,505 | +0.62(+2.15%) |
Jun 21, 2012 | 29.22 | 29.22 | 28.61 | 28.81 | 46,261 | -0.34(-1.16%) |
Jun 20, 2012 | 29.23 | 29.43 | 28.99 | 29.14 | 51,956 | -0.19(-0.63%) |
Jun 19, 2012 | 29.19 | 29.59 | 28.97 | 29.33 | 45,627 | +0.16(+0.55%) |
Jun 18, 2012 | 29.20 | 29.21 | 28.88 | 29.17 | 50,211 | -0.19(-0.63%) |
Jun 15, 2012 | 28.81 | 29.44 | 28.81 | 29.36 | 82,561 | +0.41(+1.41%) |
Jun 14, 2012 | 28.58 | 28.98 | 28.51 | 28.95 | 49,798 | +0.49(+1.71%) |
Jun 13, 2012 | 28.47 | 28.73 | 28.37 | 28.46 | 36,956 | -0.10(-0.34%) |
Jun 12, 2012 | 28.77 | 28.77 | 28.36 | 28.56 | 47,451 | +0.03(+0.09%) |
Jun 11, 2012 | 29.91 | 29.91 | 28.51 | 28.53 | 66,671 | -1.05(-3.56%) |
Jun 08, 2012 | 28.45 | 29.82 | 28.45 | 29.59 | 96,276 | +1.05(+3.66%) |
Jun 07, 2012 | 28.82 | 29.05 | 28.42 | 28.54 | 57,901 | -0.12(-0.40%) |
Jun 06, 2012 | 27.68 | 28.68 | 27.68 | 28.66 | 106,362 | +1.07(+3.89%) |
Jun 05, 2012 | 28.02 | 28.36 | 27.39 | 27.58 | 368,390 | -0.61(-2.17%) |
Jun 04, 2012 | 28.04 | 28.50 | 27.93 | 28.19 | 73,451 | +0.17(+0.60%) |
Jun 01, 2012 | 27.96 | 28.24 | 27.88 | 28.03 | 74,451 | -0.46(-1.61%) |
May 31, 2012 | 28.93 | 29.02 | 28.41 | 28.48 | 96,960 | -0.52(-1.80%) |
May 30, 2012 | 29.35 | 29.38 | 28.98 | 29.01 | 26,012 | -0.55(-1.85%) |
May 29, 2012 | 29.45 | 29.77 | 29.29 | 29.55 | 51,665 | +0.16(+0.54%) |
May 25, 2012 | 29.09 | 29.40 | 29.08 | 29.39 | 52,155 | +0.23(+0.79%) |
May 24, 2012 | 28.92 | 29.20 | 28.68 | 29.16 | 43,344 | +0.21(+0.73%) |
May 23, 2012 | 28.61 | 29.03 | 28.41 | 28.95 | 36,099 | +0.16(+0.55%) |
May 22, 2012 | 29.07 | 29.61 | 28.63 | 28.79 | 59,001 | -0.35(-1.21%) |
May 21, 2012 | 29.16 | 29.32 | 28.92 | 29.15 | 86,981 | +0.03(+0.09%) |
May 18, 2012 | 29.36 | 29.52 | 28.92 | 29.12 | 183,101 | -0.34(-1.17%) |
May 17, 2012 | 29.75 | 29.94 | 29.21 | 29.46 | 130,716 | -0.27(-0.92%) |
May 16, 2012 | 29.91 | 29.92 | 29.53 | 29.74 | 91,667 | -0.10(-0.33%) |
May 15, 2012 | 29.74 | 29.90 | 29.57 | 29.83 | 48,364 | +0.00(+0.00%) |
May 14, 2012 | 29.80 | 30.11 | 29.76 | 29.83 | 40,913 | -0.21(-0.70%) |
May 11, 2012 | 30.00 | 30.29 | 29.87 | 30.05 | 43,284 | -0.04(-0.15%) |
May 10, 2012 | 30.02 | 30.28 | 29.83 | 30.09 | 47,073 | +0.23(+0.77%) |
May 09, 2012 | 30.14 | 30.36 | 29.34 | 29.86 | 82,249 | -0.56(-1.86%) |
May 08, 2012 | 30.43 | 30.77 | 30.21 | 30.43 | 133,950 | -0.20(-0.66%) |
May 07, 2012 | 30.46 | 30.86 | 30.40 | 30.63 | 49,328 | +0.04(+0.14%) |
May 04, 2012 | 30.90 | 30.90 | 30.49 | 30.58 | 62,575 | -0.35(-1.14%) |
May 03, 2012 | 31.18 | 31.27 | 30.87 | 30.94 | 120,360 | -0.25(-0.79%) |
May 02, 2012 | 31.28 | 31.28 | 30.97 | 31.18 | 140,313 | -0.11(-0.37%) |
May 01, 2012 | 31.14 | 31.48 | 31.08 | 31.30 | 150,514 | +0.02(+0.06%) |
Apr 30, 2012 | 31.46 | 31.63 | 31.11 | 31.28 | 173,936 | -0.23(-0.73%) |
Apr 27, 2012 | 31.58 | 31.62 | 31.02 | 31.51 | 124,190 | -0.24(-0.75%) |
Apr 26, 2012 | 30.51 | 31.77 | 30.47 | 31.75 | 193,127 | +1.27(+4.17%) |
Apr 25, 2012 | 30.43 | 30.66 | 30.29 | 30.48 | 122,225 | +0.33(+1.08%) |
Apr 24, 2012 | 29.84 | 30.28 | 29.76 | 30.15 | 52,216 | +0.38(+1.27%) |
Apr 23, 2012 | 29.68 | 29.88 | 29.59 | 29.77 | 50,821 | -0.35(-1.17%) |
Apr 20, 2012 | 30.00 | 30.13 | 29.68 | 30.13 | 60,758 | +0.50(+1.70%) |
Apr 19, 2012 | 29.64 | 29.85 | 29.38 | 29.62 | 46,171 | +0.04(+0.12%) |
Apr 18, 2012 | 29.45 | 29.73 | 29.32 | 29.59 | 39,857 | -0.06(-0.21%) |
Apr 17, 2012 | 29.34 | 29.80 | 29.13 | 29.65 | 68,183 | +0.53(+1.82%) |
Apr 16, 2012 | 28.88 | 29.31 | 28.74 | 29.12 | 43,998 | +0.29(+1.01%) |
Apr 13, 2012 | 28.83 | 28.88 | 28.65 | 28.83 | 73,798 | -0.13(-0.46%) |
Apr 12, 2012 | 28.69 | 29.12 | 28.49 | 28.96 | 80,878 | +0.19(+0.64%) |
Apr 11, 2012 | 28.50 | 28.78 | 28.40 | 28.78 | 108,708 | +0.41(+1.43%) |
Apr 10, 2012 | 28.18 | 28.56 | 28.03 | 28.37 | 91,734 | +0.15(+0.53%) |
Apr 09, 2012 | 27.83 | 28.36 | 27.83 | 28.22 | 65,971 | -0.20(-0.71%) |
Apr 05, 2012 | 28.24 | 28.81 | 28.17 | 28.42 | 42,264 | +0.09(+0.31%) |
Apr 04, 2012 | 28.33 | 28.41 | 28.22 | 28.33 | 47,868 | -0.20(-0.71%) |
Apr 03, 2012 | 28.63 | 28.67 | 28.42 | 28.54 | 39,286 | -0.26(-0.89%) |