Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 25.89 | 25.89 | 25.72 | 25.85 | 53,502 | +0.70(+2.79%) |
Jun 28, 2012 | 24.96 | 25.21 | 24.94 | 25.15 | 32,339 | -0.03(-0.13%) |
Jun 27, 2012 | 25.09 | 25.20 | 25.00 | 25.18 | 15,768 | +0.21(+0.83%) |
Jun 26, 2012 | 24.97 | 25.04 | 24.79 | 24.98 | 19,364 | +0.10(+0.39%) |
Jun 25, 2012 | 24.84 | 24.96 | 24.79 | 24.88 | 28,571 | -0.39(-1.55%) |
Jun 22, 2012 | 25.21 | 25.29 | 25.15 | 25.27 | 15,111 | +0.25(+0.98%) |
Jun 21, 2012 | 25.62 | 25.62 | 24.98 | 25.03 | 22,540 | -0.56(-2.17%) |
Jun 20, 2012 | 25.54 | 25.77 | 25.45 | 25.58 | 28,404 | -0.08(-0.30%) |
Jun 19, 2012 | 25.51 | 25.74 | 25.46 | 25.66 | 43,860 | +0.38(+1.51%) |
Jun 18, 2012 | 25.06 | 25.33 | 25.06 | 25.28 | 50,778 | +0.01(+0.05%) |
Jun 15, 2012 | 25.01 | 25.29 | 25.01 | 25.26 | 22,232 | +0.25(+0.99%) |
Jun 14, 2012 | 24.90 | 25.07 | 24.79 | 25.01 | 38,645 | +0.22(+0.89%) |
Jun 13, 2012 | 24.85 | 25.00 | 24.70 | 24.79 | 41,091 | -0.15(-0.59%) |
Jun 12, 2012 | 24.84 | 24.95 | 24.64 | 24.94 | 18,863 | +0.32(+1.28%) |
Jun 11, 2012 | 24.99 | 25.01 | 24.62 | 24.62 | 9,846 | -0.28(-1.14%) |
Jun 08, 2012 | 24.64 | 24.91 | 24.58 | 24.91 | 25,345 | +0.19(+0.76%) |
Jun 07, 2012 | 25.24 | 25.24 | 24.70 | 24.72 | 59,316 | -0.12(-0.49%) |
Jun 06, 2012 | 24.55 | 24.84 | 24.47 | 24.84 | 19,539 | +0.63(+2.61%) |
Jun 05, 2012 | 24.00 | 24.26 | 23.97 | 24.21 | 25,541 | +0.21(+0.86%) |
Jun 04, 2012 | 24.09 | 24.19 | 23.82 | 24.00 | 15,449 | +0.09(+0.36%) |
Jun 01, 2012 | 24.10 | 24.17 | 23.92 | 23.92 | 66,203 | -0.67(-2.73%) |
May 31, 2012 | 24.67 | 24.67 | 24.39 | 24.59 | 17,841 | +0.03(+0.11%) |
May 30, 2012 | 24.72 | 24.72 | 24.52 | 24.56 | 40,554 | -0.38(-1.51%) |
May 29, 2012 | 24.90 | 25.05 | 24.75 | 24.94 | 34,577 | +0.29(+1.18%) |
May 25, 2012 | 24.56 | 24.72 | 24.56 | 24.65 | 14,683 | -0.04(-0.15%) |
May 24, 2012 | 24.76 | 24.82 | 24.51 | 24.68 | 13,698 | -0.07(-0.29%) |
May 23, 2012 | 24.62 | 24.76 | 24.34 | 24.76 | 40,962 | -0.09(-0.34%) |
May 22, 2012 | 25.07 | 25.18 | 24.76 | 24.84 | 25,100 | -0.09(-0.34%) |
May 21, 2012 | 24.58 | 24.93 | 24.54 | 24.93 | 87,562 | +0.51(+2.09%) |
May 18, 2012 | 24.84 | 24.84 | 24.33 | 24.42 | 119,405 | -0.29(-1.18%) |
May 17, 2012 | 25.03 | 25.14 | 24.68 | 24.71 | 50,614 | -0.36(-1.46%) |
May 16, 2012 | 25.26 | 25.39 | 25.07 | 25.07 | 25,656 | -0.19(-0.77%) |
May 15, 2012 | 25.41 | 25.52 | 25.20 | 25.27 | 42,532 | -0.23(-0.91%) |
May 14, 2012 | 25.65 | 25.66 | 25.49 | 25.50 | 49,415 | -0.32(-1.22%) |
May 11, 2012 | 25.74 | 26.05 | 25.74 | 25.82 | 49,226 | -0.19(-0.75%) |
May 10, 2012 | 26.16 | 26.16 | 25.97 | 26.01 | 66,522 | +0.22(+0.85%) |
May 09, 2012 | 25.65 | 25.89 | 25.56 | 25.79 | 52,446 | -0.18(-0.70%) |
May 08, 2012 | 25.99 | 26.00 | 25.73 | 25.97 | 37,837 | -0.18(-0.69%) |
May 07, 2012 | 26.02 | 26.17 | 25.96 | 26.16 | 136,545 | +0.07(+0.28%) |
May 04, 2012 | 26.30 | 26.30 | 26.05 | 26.08 | 52,437 | -0.33(-1.24%) |
May 03, 2012 | 26.68 | 26.68 | 26.39 | 26.41 | 64,081 | -0.28(-1.05%) |
May 02, 2012 | 26.66 | 26.69 | 26.51 | 26.69 | 38,148 | -0.15(-0.54%) |
May 01, 2012 | 26.64 | 27.00 | 26.64 | 26.84 | 58,989 | -0.01(-0.04%) |
Apr 30, 2012 | 26.94 | 26.94 | 26.78 | 26.85 | 48,841 | -0.13(-0.49%) |
Apr 27, 2012 | 26.98 | 27.02 | 26.87 | 26.98 | 28,024 | +0.13(+0.49%) |
Apr 26, 2012 | 26.64 | 26.87 | 26.64 | 26.85 | 37,915 | +0.06(+0.23%) |
Apr 25, 2012 | 26.66 | 26.79 | 26.66 | 26.79 | 57,941 | +0.26(+0.96%) |
Apr 24, 2012 | 26.41 | 26.57 | 26.41 | 26.53 | 24,439 | +0.24(+0.93%) |
Apr 23, 2012 | 26.19 | 26.29 | 26.12 | 26.29 | 49,979 | -0.26(-0.97%) |
Apr 20, 2012 | 26.62 | 26.64 | 26.50 | 26.55 | 20,692 | +0.19(+0.73%) |
Apr 19, 2012 | 26.45 | 26.57 | 26.27 | 26.35 | 19,297 | -0.07(-0.27%) |
Apr 18, 2012 | 26.45 | 26.52 | 26.38 | 26.42 | 34,071 | -0.18(-0.69%) |
Apr 17, 2012 | 26.57 | 26.67 | 26.48 | 26.61 | 23,083 | +0.24(+0.93%) |
Apr 16, 2012 | 26.46 | 26.47 | 26.22 | 26.36 | 23,773 | +0.10(+0.37%) |
Apr 13, 2012 | 26.52 | 26.52 | 26.26 | 26.27 | 45,441 | -0.36(-1.37%) |
Apr 12, 2012 | 26.40 | 26.68 | 26.40 | 26.63 | 32,475 | +0.41(+1.58%) |
Apr 11, 2012 | 26.16 | 26.30 | 26.16 | 26.22 | 30,417 | +0.29(+1.13%) |
Apr 10, 2012 | 26.35 | 26.38 | 25.87 | 25.93 | 37,959 | -0.48(-1.82%) |
Apr 09, 2012 | 26.40 | 26.42 | 26.23 | 26.41 | 20,201 | -0.13(-0.48%) |
Apr 05, 2012 | 26.46 | 26.65 | 26.46 | 26.53 | 21,353 | +0.00(+0.00%) |
Apr 04, 2012 | 26.72 | 26.72 | 26.49 | 26.53 | 37,674 | -0.41(-1.54%) |
Apr 03, 2012 | 27.14 | 27.15 | 26.86 | 26.95 | 11,896 | -0.22(-0.81%) |