Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 28.85 | 29.24 | 28.76 | 29.23 | 51,137 | +1.08(+3.84%) |
Jun 28, 2012 | 28.04 | 28.15 | 27.78 | 28.15 | 68,492 | -0.22(-0.78%) |
Jun 27, 2012 | 28.32 | 28.43 | 28.17 | 28.37 | 39,458 | +0.17(+0.60%) |
Jun 26, 2012 | 28.11 | 28.25 | 27.95 | 28.20 | 66,284 | +0.33(+1.18%) |
Jun 25, 2012 | 28.04 | 28.04 | 27.71 | 27.87 | 53,736 | -0.52(-1.82%) |
Jun 22, 2012 | 28.43 | 28.43 | 28.21 | 28.39 | 45,156 | +0.32(+1.15%) |
Jun 21, 2012 | 28.91 | 28.91 | 28.02 | 28.06 | 89,591 | -1.04(-3.56%) |
Jun 20, 2012 | 29.18 | 29.18 | 28.83 | 29.10 | 76,974 | -0.08(-0.27%) |
Jun 19, 2012 | 28.81 | 29.24 | 28.81 | 29.18 | 48,103 | +0.71(+2.50%) |
Jun 18, 2012 | 28.34 | 28.54 | 28.34 | 28.46 | 54,846 | +0.20(+0.72%) |
Jun 15, 2012 | 28.12 | 28.26 | 28.07 | 28.26 | 91,880 | -0.53(-1.83%) |
Jun 14, 2012 | 28.54 | 28.84 | 28.43 | 28.79 | 39,715 | +0.25(+0.88%) |
Jun 13, 2012 | 28.65 | 28.90 | 28.51 | 28.54 | 90,523 | -0.19(-0.65%) |
Jun 12, 2012 | 28.55 | 28.72 | 28.42 | 28.72 | 57,631 | +0.56(+2.00%) |
Jun 11, 2012 | 28.63 | 28.80 | 28.11 | 28.16 | 129,572 | -0.32(-1.11%) |
Jun 08, 2012 | 28.32 | 28.52 | 28.17 | 28.48 | 46,471 | -0.10(-0.36%) |
Jun 07, 2012 | 28.96 | 29.05 | 28.50 | 28.58 | 109,733 | +0.06(+0.23%) |
Jun 06, 2012 | 28.11 | 28.54 | 28.11 | 28.52 | 98,371 | +0.79(+2.86%) |
Jun 05, 2012 | 27.63 | 27.78 | 27.60 | 27.72 | 470,893 | +0.16(+0.58%) |
Jun 04, 2012 | 27.50 | 27.60 | 27.34 | 27.56 | 52,162 | +0.01(+0.02%) |
Jun 01, 2012 | 27.78 | 27.93 | 27.55 | 27.56 | 207,538 | -0.70(-2.47%) |
May 31, 2012 | 28.25 | 28.38 | 27.91 | 28.26 | 188,781 | -0.15(-0.52%) |
May 30, 2012 | 28.39 | 28.42 | 28.28 | 28.41 | 49,822 | -0.34(-1.17%) |
May 29, 2012 | 28.68 | 28.88 | 28.47 | 28.74 | 88,470 | +0.84(+3.03%) |
May 25, 2012 | 27.89 | 28.01 | 27.86 | 27.90 | 29,366 | -0.13(-0.47%) |
May 24, 2012 | 28.30 | 28.30 | 27.82 | 28.03 | 60,617 | -0.24(-0.85%) |
May 23, 2012 | 28.26 | 28.33 | 27.82 | 28.27 | 114,921 | -0.32(-1.13%) |
May 22, 2012 | 28.80 | 28.96 | 28.47 | 28.59 | 128,321 | -0.03(-0.11%) |
May 21, 2012 | 28.29 | 28.65 | 28.28 | 28.63 | 107,704 | +0.60(+2.12%) |
May 18, 2012 | 28.35 | 28.35 | 27.99 | 28.03 | 192,022 | -0.29(-1.03%) |
May 17, 2012 | 28.57 | 28.68 | 28.32 | 28.32 | 157,816 | -0.21(-0.75%) |
May 16, 2012 | 28.80 | 28.92 | 28.52 | 28.54 | 80,657 | -0.46(-1.59%) |
May 15, 2012 | 29.33 | 29.42 | 28.98 | 29.00 | 107,311 | -0.36(-1.23%) |
May 14, 2012 | 29.65 | 29.65 | 29.25 | 29.36 | 145,274 | -0.74(-2.45%) |
May 11, 2012 | 30.12 | 30.39 | 29.98 | 30.09 | 50,632 | -0.32(-1.06%) |
May 10, 2012 | 30.64 | 30.64 | 30.42 | 30.42 | 172,968 | -0.01(-0.02%) |
May 09, 2012 | 30.47 | 30.50 | 30.24 | 30.42 | 221,869 | -0.69(-2.20%) |
May 08, 2012 | 31.25 | 31.29 | 30.84 | 31.11 | 51,409 | -0.34(-1.07%) |
May 07, 2012 | 31.47 | 31.50 | 31.27 | 31.45 | 43,394 | -0.08(-0.27%) |
May 04, 2012 | 31.89 | 31.89 | 31.45 | 31.53 | 30,399 | -0.37(-1.16%) |
May 03, 2012 | 32.06 | 32.06 | 31.80 | 31.90 | 591,016 | -0.17(-0.52%) |
May 02, 2012 | 32.04 | 32.07 | 31.83 | 32.07 | 69,311 | +0.07(+0.21%) |
May 01, 2012 | 31.86 | 32.22 | 31.71 | 32.00 | 61,971 | +0.22(+0.70%) |
Apr 30, 2012 | 31.94 | 31.98 | 31.75 | 31.78 | 105,571 | -0.16(-0.49%) |
Apr 27, 2012 | 31.87 | 32.00 | 31.61 | 31.93 | 152,529 | +0.05(+0.14%) |
Apr 26, 2012 | 31.60 | 31.91 | 31.51 | 31.89 | 66,707 | +0.23(+0.74%) |
Apr 25, 2012 | 31.74 | 31.77 | 31.52 | 31.65 | 57,200 | +0.40(+1.28%) |
Apr 24, 2012 | 31.32 | 31.45 | 31.24 | 31.25 | 154,916 | +0.16(+0.52%) |
Apr 23, 2012 | 31.05 | 31.10 | 30.84 | 31.09 | 45,909 | -0.34(-1.09%) |
Apr 20, 2012 | 31.51 | 31.59 | 31.41 | 31.43 | 97,422 | +0.12(+0.37%) |
Apr 19, 2012 | 31.43 | 31.56 | 31.14 | 31.32 | 145,947 | -0.08(-0.25%) |
Apr 18, 2012 | 31.39 | 31.47 | 31.23 | 31.40 | 88,453 | -0.30(-0.96%) |
Apr 17, 2012 | 31.67 | 31.78 | 31.43 | 31.70 | 78,904 | +0.10(+0.31%) |
Apr 16, 2012 | 32.00 | 32.00 | 31.51 | 31.60 | 144,343 | -0.30(-0.93%) |
Apr 13, 2012 | 32.18 | 32.22 | 31.83 | 31.90 | 52,503 | -0.36(-1.10%) |
Apr 12, 2012 | 31.73 | 32.31 | 31.73 | 32.26 | 38,028 | +0.63(+1.98%) |
Apr 11, 2012 | 31.77 | 31.80 | 31.58 | 31.63 | 65,916 | +0.38(+1.22%) |
Apr 10, 2012 | 31.95 | 32.03 | 31.19 | 31.25 | 412,402 | -0.84(-2.62%) |
Apr 09, 2012 | 31.89 | 32.28 | 31.84 | 32.09 | 237,546 | -0.32(-0.98%) |
Apr 05, 2012 | 32.31 | 32.44 | 32.19 | 32.40 | 88,222 | +0.33(+1.03%) |
Apr 04, 2012 | 32.24 | 32.37 | 32.01 | 32.07 | 99,505 | -0.67(-2.04%) |
Apr 03, 2012 | 32.94 | 33.10 | 32.61 | 32.74 | 110,218 | -0.31(-0.94%) |