Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 26.61 | 26.61 | 26.12 | 26.23 | 281,925 | -0.15(-0.57%) |
Jun 28, 2012 | 25.93 | 26.38 | 25.93 | 26.38 | 218,835 | +0.23(+0.88%) |
Jun 27, 2012 | 26.02 | 26.32 | 25.58 | 26.15 | 475,634 | +0.14(+0.55%) |
Jun 26, 2012 | 26.12 | 26.23 | 25.94 | 26.00 | 645,794 | -0.12(-0.45%) |
Jun 25, 2012 | 25.51 | 26.30 | 25.51 | 26.12 | 510,314 | +0.45(+1.76%) |
Jun 22, 2012 | 25.55 | 25.70 | 25.44 | 25.67 | 556,021 | +0.14(+0.56%) |
Jun 21, 2012 | 25.57 | 25.70 | 25.53 | 25.53 | 350,613 | -0.06(-0.22%) |
Jun 20, 2012 | 25.47 | 25.65 | 25.32 | 25.59 | 395,772 | +0.16(+0.62%) |
Jun 19, 2012 | 25.57 | 25.74 | 25.42 | 25.43 | 333,003 | -0.14(-0.56%) |
Jun 18, 2012 | 25.47 | 25.66 | 25.39 | 25.57 | 299,868 | +0.02(+0.06%) |
Jun 15, 2012 | 25.57 | 25.62 | 25.36 | 25.55 | 503,312 | +0.12(+0.47%) |
Jun 14, 2012 | 25.39 | 25.51 | 25.33 | 25.44 | 236,503 | +0.05(+0.19%) |
Jun 13, 2012 | 24.95 | 25.46 | 24.83 | 25.39 | 571,112 | +0.46(+1.84%) |
Jun 12, 2012 | 24.92 | 25.04 | 24.80 | 24.93 | 348,228 | +0.05(+0.22%) |
Jun 11, 2012 | 25.01 | 25.05 | 24.73 | 24.87 | 530,991 | +0.02(+0.06%) |
Jun 08, 2012 | 24.99 | 25.10 | 24.75 | 24.86 | 274,904 | -0.13(-0.53%) |
Jun 07, 2012 | 25.25 | 25.38 | 24.97 | 24.99 | 497,698 | -0.05(-0.19%) |
Jun 06, 2012 | 24.84 | 25.04 | 24.70 | 25.04 | 311,982 | +0.27(+1.11%) |
Jun 05, 2012 | 24.51 | 24.76 | 24.40 | 24.76 | 396,213 | +0.22(+0.90%) |
Jun 04, 2012 | 24.44 | 24.58 | 24.32 | 24.54 | 655,508 | +0.09(+0.38%) |
Jun 01, 2012 | 23.83 | 24.53 | 23.66 | 24.45 | 461,460 | +0.37(+1.53%) |
May 31, 2012 | 23.87 | 24.14 | 23.72 | 24.08 | 386,596 | +0.17(+0.72%) |
May 30, 2012 | 23.83 | 24.15 | 23.83 | 23.91 | 466,828 | -0.11(-0.46%) |
May 29, 2012 | 24.13 | 24.13 | 23.85 | 24.02 | 198,539 | -0.02(-0.07%) |
May 25, 2012 | 23.46 | 24.10 | 23.46 | 24.03 | 332,144 | +0.56(+2.37%) |
May 24, 2012 | 23.37 | 23.51 | 23.19 | 23.48 | 235,886 | +0.09(+0.37%) |
May 23, 2012 | 23.54 | 23.67 | 23.22 | 23.39 | 452,615 | -0.27(-1.16%) |
May 22, 2012 | 23.66 | 23.84 | 23.59 | 23.67 | 222,029 | -0.05(-0.20%) |
May 21, 2012 | 23.55 | 23.76 | 23.38 | 23.71 | 325,405 | +0.13(+0.53%) |
May 18, 2012 | 23.47 | 23.85 | 23.47 | 23.59 | 387,357 | +0.05(+0.23%) |
May 17, 2012 | 23.80 | 23.89 | 23.52 | 23.53 | 437,519 | -0.23(-0.96%) |
May 16, 2012 | 23.57 | 23.85 | 23.57 | 23.76 | 355,963 | +0.22(+0.93%) |
May 15, 2012 | 23.44 | 23.70 | 23.44 | 23.54 | 583,835 | +0.01(+0.03%) |
May 14, 2012 | 23.59 | 23.74 | 23.51 | 23.53 | 285,508 | -0.20(-0.86%) |
May 11, 2012 | 23.75 | 23.84 | 23.60 | 23.74 | 418,840 | -0.11(-0.46%) |
May 10, 2012 | 23.60 | 23.97 | 23.60 | 23.85 | 390,612 | +0.31(+1.33%) |
May 09, 2012 | 23.32 | 23.60 | 23.30 | 23.53 | 516,084 | +0.05(+0.20%) |
May 08, 2012 | 23.29 | 23.49 | 23.15 | 23.49 | 606,637 | +0.06(+0.27%) |
May 07, 2012 | 23.34 | 23.56 | 23.33 | 23.42 | 340,606 | +0.01(+0.03%) |
May 04, 2012 | 23.44 | 23.74 | 23.38 | 23.41 | 418,120 | -0.16(-0.70%) |
May 03, 2012 | 23.93 | 24.29 | 23.53 | 23.58 | 570,848 | +0.13(+0.57%) |
May 02, 2012 | 22.89 | 23.73 | 22.89 | 23.45 | 653,617 | -0.46(-1.90%) |
May 01, 2012 | 23.99 | 24.11 | 23.89 | 23.90 | 600,157 | -0.14(-0.59%) |
Apr 30, 2012 | 23.97 | 24.12 | 23.91 | 24.04 | 431,142 | +0.05(+0.20%) |
Apr 27, 2012 | 23.92 | 24.11 | 23.82 | 24.00 | 636,913 | +0.10(+0.43%) |
Apr 26, 2012 | 23.56 | 23.92 | 23.53 | 23.89 | 527,826 | +0.28(+1.20%) |
Apr 25, 2012 | 23.52 | 23.69 | 23.38 | 23.61 | 1,699,929 | +0.25(+1.07%) |
Apr 24, 2012 | 23.31 | 23.49 | 23.28 | 23.36 | 803,259 | +0.00(+0.00%) |
Apr 23, 2012 | 23.60 | 23.68 | 23.25 | 23.36 | 422,481 | -0.45(-1.88%) |
Apr 20, 2012 | 24.31 | 24.32 | 23.80 | 23.81 | 1,024,923 | -0.30(-1.24%) |
Apr 19, 2012 | 24.42 | 24.51 | 24.11 | 24.11 | 532,285 | -0.32(-1.32%) |
Apr 18, 2012 | 24.58 | 24.73 | 24.32 | 24.43 | 1,162,489 | -0.37(-1.49%) |
Apr 17, 2012 | 25.17 | 25.32 | 24.72 | 24.80 | 831,824 | -0.21(-0.85%) |
Apr 16, 2012 | 25.05 | 25.14 | 24.96 | 25.01 | 407,747 | +0.01(+0.03%) |
Apr 13, 2012 | 25.07 | 25.20 | 25.00 | 25.00 | 209,510 | -0.13(-0.53%) |
Apr 12, 2012 | 25.04 | 25.26 | 25.01 | 25.13 | 172,599 | +0.00(+0.00%) |
Apr 11, 2012 | 25.27 | 25.27 | 25.01 | 25.13 | 364,649 | +0.01(+0.03%) |
Apr 10, 2012 | 25.32 | 25.32 | 24.95 | 25.13 | 500,182 | -0.20(-0.77%) |
Apr 09, 2012 | 25.13 | 25.60 | 24.36 | 25.32 | 757,500 | +0.62(+2.51%) |
Apr 05, 2012 | 24.99 | 25.03 | 24.55 | 24.70 | 392,083 | -0.40(-1.59%) |
Apr 04, 2012 | 25.31 | 25.34 | 25.09 | 25.10 | 244,894 | -0.42(-1.66%) |
Apr 03, 2012 | 25.72 | 25.75 | 25.32 | 25.53 | 158,990 | -0.27(-1.03%) |