Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 27.89 | 28.11 | 27.71 | 27.95 | 141,046 | +0.82(+3.02%) |
Jun 28, 2012 | 27.05 | 27.17 | 26.77 | 27.13 | 206,037 | -0.08(-0.28%) |
Jun 27, 2012 | 27.27 | 27.35 | 27.13 | 27.20 | 59,358 | +0.08(+0.31%) |
Jun 26, 2012 | 27.15 | 27.33 | 26.93 | 27.12 | 130,851 | +0.19(+0.72%) |
Jun 25, 2012 | 27.15 | 27.25 | 26.87 | 26.93 | 163,967 | -0.51(-1.87%) |
Jun 22, 2012 | 27.42 | 27.52 | 27.24 | 27.44 | 79,267 | +0.25(+0.91%) |
Jun 21, 2012 | 27.82 | 28.06 | 27.18 | 27.19 | 255,441 | -0.87(-3.11%) |
Jun 20, 2012 | 28.06 | 28.10 | 27.85 | 28.06 | 82,395 | -0.04(-0.14%) |
Jun 19, 2012 | 27.75 | 28.20 | 27.72 | 28.10 | 254,928 | +0.48(+1.76%) |
Jun 18, 2012 | 27.73 | 28.01 | 27.62 | 27.62 | 347,225 | +0.03(+0.12%) |
Jun 15, 2012 | 27.27 | 27.59 | 27.13 | 27.59 | 107,834 | +0.17(+0.60%) |
Jun 14, 2012 | 27.38 | 27.53 | 27.18 | 27.42 | 196,198 | +0.07(+0.26%) |
Jun 13, 2012 | 27.43 | 27.57 | 27.28 | 27.35 | 78,483 | -0.14(-0.51%) |
Jun 12, 2012 | 27.31 | 27.50 | 27.23 | 27.49 | 128,559 | +0.45(+1.68%) |
Jun 11, 2012 | 27.62 | 27.62 | 27.00 | 27.04 | 175,073 | -0.40(-1.44%) |
Jun 08, 2012 | 27.29 | 27.52 | 27.13 | 27.43 | 128,907 | -0.06(-0.23%) |
Jun 07, 2012 | 27.73 | 27.92 | 27.42 | 27.50 | 102,826 | +0.00(+0.00%) |
Jun 06, 2012 | 27.18 | 27.52 | 27.02 | 27.50 | 377,546 | +0.62(+2.30%) |
Jun 05, 2012 | 26.74 | 26.96 | 26.71 | 26.88 | 172,443 | +0.19(+0.72%) |
Jun 04, 2012 | 26.72 | 26.83 | 26.53 | 26.69 | 231,246 | -0.08(-0.31%) |
Jun 01, 2012 | 27.07 | 27.07 | 26.74 | 26.77 | 211,790 | -0.71(-2.60%) |
May 31, 2012 | 27.44 | 27.69 | 27.19 | 27.48 | 388,585 | +0.17(+0.63%) |
May 30, 2012 | 27.38 | 27.38 | 27.17 | 27.31 | 129,498 | -0.55(-1.97%) |
May 29, 2012 | 27.80 | 27.90 | 27.62 | 27.86 | 143,027 | +0.77(+2.82%) |
May 25, 2012 | 27.20 | 27.26 | 27.05 | 27.09 | 160,388 | -0.11(-0.42%) |
May 24, 2012 | 27.49 | 27.49 | 27.05 | 27.21 | 263,989 | -0.31(-1.14%) |
May 23, 2012 | 27.48 | 27.55 | 27.04 | 27.52 | 192,139 | -0.13(-0.46%) |
May 22, 2012 | 27.84 | 28.00 | 27.57 | 27.65 | 126,058 | -0.16(-0.57%) |
May 21, 2012 | 27.53 | 27.87 | 27.43 | 27.81 | 201,642 | +0.41(+1.49%) |
May 18, 2012 | 27.73 | 27.77 | 27.32 | 27.40 | 195,187 | -0.24(-0.85%) |
May 17, 2012 | 27.99 | 28.09 | 27.64 | 27.64 | 205,854 | -0.27(-0.98%) |
May 16, 2012 | 28.26 | 28.31 | 27.89 | 27.91 | 413,816 | -0.40(-1.42%) |
May 15, 2012 | 28.63 | 28.68 | 28.24 | 28.31 | 177,108 | -0.25(-0.87%) |
May 14, 2012 | 28.76 | 28.85 | 28.55 | 28.56 | 180,802 | -0.69(-2.37%) |
May 11, 2012 | 29.29 | 29.52 | 29.21 | 29.26 | 206,851 | -0.33(-1.12%) |
May 10, 2012 | 29.70 | 29.78 | 29.55 | 29.59 | 178,602 | -0.05(-0.17%) |
May 09, 2012 | 29.57 | 29.74 | 29.33 | 29.64 | 113,376 | -0.31(-1.04%) |
May 08, 2012 | 29.99 | 30.15 | 29.64 | 29.95 | 126,792 | -0.26(-0.84%) |
May 07, 2012 | 30.04 | 30.23 | 30.00 | 30.21 | 97,185 | +0.11(+0.36%) |
May 04, 2012 | 30.35 | 30.39 | 29.99 | 30.10 | 175,541 | -0.19(-0.63%) |
May 03, 2012 | 30.50 | 30.50 | 30.24 | 30.29 | 210,755 | -0.15(-0.48%) |
May 02, 2012 | 30.44 | 30.46 | 30.26 | 30.44 | 731,323 | +0.07(+0.23%) |
May 01, 2012 | 30.28 | 30.62 | 30.25 | 30.37 | 576,367 | +0.06(+0.19%) |
Apr 30, 2012 | 30.35 | 30.36 | 30.21 | 30.31 | 502,218 | +0.01(+0.04%) |
Apr 27, 2012 | 30.34 | 30.38 | 30.11 | 30.30 | 125,078 | -0.05(-0.17%) |
Apr 26, 2012 | 30.13 | 30.40 | 30.08 | 30.35 | 154,220 | +0.19(+0.63%) |
Apr 25, 2012 | 30.14 | 30.17 | 29.99 | 30.16 | 155,691 | +0.27(+0.92%) |
Apr 24, 2012 | 29.88 | 29.96 | 29.79 | 29.88 | 77,290 | +0.09(+0.30%) |
Apr 23, 2012 | 29.77 | 29.80 | 29.53 | 29.79 | 159,719 | -0.36(-1.21%) |
Apr 20, 2012 | 30.22 | 30.28 | 30.12 | 30.16 | 70,207 | +0.19(+0.64%) |
Apr 19, 2012 | 30.13 | 30.16 | 29.81 | 29.96 | 104,980 | -0.12(-0.40%) |
Apr 18, 2012 | 30.03 | 30.14 | 29.91 | 30.09 | 169,253 | -0.21(-0.69%) |
Apr 17, 2012 | 30.21 | 30.38 | 30.09 | 30.30 | 90,537 | +0.27(+0.89%) |
Apr 16, 2012 | 30.26 | 30.26 | 29.90 | 30.03 | 64,148 | -0.12(-0.40%) |
Apr 13, 2012 | 30.36 | 30.41 | 30.13 | 30.15 | 99,253 | -0.26(-0.84%) |
Apr 12, 2012 | 29.88 | 30.40 | 29.87 | 30.40 | 52,990 | +0.66(+2.23%) |
Apr 11, 2012 | 29.95 | 29.95 | 29.68 | 29.74 | 92,933 | +0.29(+1.00%) |
Apr 10, 2012 | 29.97 | 30.00 | 29.37 | 29.45 | 216,823 | -0.52(-1.75%) |
Apr 09, 2012 | 29.97 | 30.05 | 29.91 | 29.97 | 156,765 | -0.20(-0.68%) |
Apr 05, 2012 | 30.08 | 30.26 | 30.03 | 30.18 | 110,303 | +0.06(+0.19%) |
Apr 04, 2012 | 30.19 | 30.19 | 29.93 | 30.12 | 232,343 | -0.39(-1.28%) |
Apr 03, 2012 | 30.74 | 30.74 | 30.37 | 30.51 | 270,638 | -0.46(-1.48%) |