Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 29.20 | 29.79 | 29.20 | 29.76 | 5,867 | +1.00(+3.46%) |
Jun 28, 2012 | 28.73 | 28.77 | 28.50 | 28.76 | 5,086 | -0.20(-0.68%) |
Jun 27, 2012 | 28.64 | 28.98 | 28.64 | 28.96 | 10,522 | +0.35(+1.24%) |
Jun 26, 2012 | 28.72 | 28.72 | 28.44 | 28.60 | 8,921 | -0.07(-0.25%) |
Jun 25, 2012 | 28.75 | 28.78 | 28.68 | 28.68 | 12,216 | -0.41(-1.41%) |
Jun 22, 2012 | 29.20 | 29.20 | 28.90 | 29.09 | 12,662 | +0.14(+0.50%) |
Jun 21, 2012 | 29.50 | 29.55 | 28.94 | 28.94 | 7,231 | -0.51(-1.72%) |
Jun 20, 2012 | 29.43 | 29.56 | 29.34 | 29.45 | 3,316 | -0.09(-0.31%) |
Jun 19, 2012 | 29.23 | 29.58 | 29.23 | 29.54 | 4,587 | +0.42(+1.46%) |
Jun 18, 2012 | 28.96 | 29.19 | 28.95 | 29.12 | 41,735 | +0.24(+0.83%) |
Jun 15, 2012 | 28.89 | 28.90 | 28.83 | 28.88 | 6,293 | +0.10(+0.35%) |
Jun 14, 2012 | 28.65 | 28.99 | 28.65 | 28.77 | 19,747 | +0.13(+0.47%) |
Jun 13, 2012 | 28.75 | 28.90 | 28.63 | 28.64 | 3,834 | -0.34(-1.17%) |
Jun 12, 2012 | 28.64 | 28.98 | 28.64 | 28.98 | 3,974 | +0.30(+1.04%) |
Jun 11, 2012 | 28.86 | 29.04 | 28.68 | 28.68 | 26,321 | -0.09(-0.30%) |
Jun 08, 2012 | 28.62 | 28.80 | 28.62 | 28.76 | 6,653 | +0.00(+0.02%) |
Jun 07, 2012 | 28.82 | 28.97 | 28.72 | 28.76 | 107,674 | +0.28(+0.99%) |
Jun 06, 2012 | 28.26 | 28.48 | 28.26 | 28.48 | 8,426 | +0.65(+2.33%) |
Jun 05, 2012 | 27.77 | 27.84 | 27.74 | 27.83 | 7,571 | +0.06(+0.20%) |
Jun 04, 2012 | 27.94 | 27.94 | 27.65 | 27.77 | 19,058 | -0.10(-0.35%) |
Jun 01, 2012 | 28.10 | 28.20 | 27.87 | 27.87 | 19,285 | -0.75(-2.61%) |
May 31, 2012 | 28.58 | 28.72 | 28.58 | 28.62 | 1,772 | -0.11(-0.39%) |
May 30, 2012 | 28.70 | 28.73 | 28.61 | 28.73 | 3,832 | -0.13(-0.47%) |
May 29, 2012 | 28.81 | 28.86 | 28.71 | 28.86 | 50,401 | +0.29(+1.00%) |
May 25, 2012 | 28.76 | 28.76 | 28.58 | 28.58 | 3,952 | -0.17(-0.58%) |
May 24, 2012 | 28.84 | 28.87 | 28.49 | 28.74 | 11,023 | -0.07(-0.26%) |
May 23, 2012 | 28.51 | 28.85 | 28.31 | 28.82 | 15,684 | +0.07(+0.24%) |
May 22, 2012 | 28.91 | 29.00 | 28.70 | 28.75 | 4,715 | -0.05(-0.18%) |
May 21, 2012 | 28.45 | 28.82 | 28.45 | 28.80 | 21,196 | +0.54(+1.92%) |
May 18, 2012 | 28.59 | 28.62 | 28.26 | 28.26 | 47,564 | -0.25(-0.88%) |
May 17, 2012 | 28.92 | 28.97 | 28.51 | 28.51 | 26,314 | -0.60(-2.05%) |
May 16, 2012 | 29.40 | 29.43 | 29.05 | 29.10 | 19,471 | -0.18(-0.60%) |
May 15, 2012 | 29.41 | 29.54 | 29.27 | 29.28 | 46,778 | -0.13(-0.46%) |
May 14, 2012 | 29.36 | 29.59 | 29.18 | 29.41 | 19,011 | -0.18(-0.61%) |
May 11, 2012 | 29.74 | 29.77 | 29.56 | 29.59 | 13,596 | -0.04(-0.14%) |
May 10, 2012 | 29.79 | 29.80 | 29.63 | 29.63 | 13,074 | -0.03(-0.10%) |
May 09, 2012 | 29.76 | 29.86 | 29.56 | 29.66 | 22,644 | -0.40(-1.34%) |
May 08, 2012 | 29.95 | 30.07 | 29.84 | 30.07 | 8,726 | -0.12(-0.40%) |
May 07, 2012 | 30.17 | 30.29 | 30.11 | 30.19 | 12,810 | -0.11(-0.35%) |
May 04, 2012 | 30.66 | 30.66 | 30.23 | 30.29 | 19,596 | -0.46(-1.51%) |
May 03, 2012 | 31.01 | 31.03 | 30.76 | 30.76 | 10,084 | -0.26(-0.85%) |
May 02, 2012 | 30.85 | 31.02 | 30.76 | 31.02 | 21,830 | -0.04(-0.14%) |
May 01, 2012 | 30.97 | 31.20 | 30.94 | 31.06 | 4,855 | +0.11(+0.35%) |
Apr 30, 2012 | 31.15 | 31.15 | 30.92 | 30.96 | 18,398 | -0.27(-0.87%) |
Apr 27, 2012 | 31.09 | 31.29 | 31.04 | 31.23 | 19,570 | +0.20(+0.66%) |
Apr 26, 2012 | 30.72 | 31.04 | 30.72 | 31.03 | 5,099 | +0.26(+0.86%) |
Apr 25, 2012 | 30.73 | 30.95 | 30.65 | 30.76 | 18,879 | +0.25(+0.84%) |
Apr 24, 2012 | 30.43 | 30.59 | 30.38 | 30.51 | 8,745 | +0.13(+0.43%) |
Apr 23, 2012 | 30.37 | 30.38 | 30.23 | 30.38 | 11,189 | -0.31(-1.00%) |
Apr 20, 2012 | 30.55 | 30.84 | 30.55 | 30.68 | 14,607 | +0.33(+1.08%) |
Apr 19, 2012 | 30.66 | 30.74 | 30.34 | 30.35 | 13,525 | -0.34(-1.10%) |
Apr 18, 2012 | 30.68 | 30.77 | 30.67 | 30.69 | 28,680 | -0.19(-0.61%) |
Apr 17, 2012 | 30.54 | 30.94 | 30.54 | 30.88 | 10,880 | +0.51(+1.69%) |
Apr 16, 2012 | 30.48 | 30.52 | 30.31 | 30.37 | 37,955 | +0.05(+0.15%) |
Apr 13, 2012 | 30.59 | 30.59 | 30.32 | 30.32 | 8,583 | -0.36(-1.16%) |
Apr 12, 2012 | 30.37 | 30.72 | 30.37 | 30.68 | 6,131 | +0.64(+2.14%) |
Apr 11, 2012 | 29.92 | 30.14 | 29.91 | 30.03 | 29,421 | +0.40(+1.34%) |
Apr 10, 2012 | 30.14 | 30.14 | 29.63 | 29.64 | 21,159 | -0.55(-1.83%) |
Apr 09, 2012 | 30.22 | 30.24 | 30.11 | 30.19 | 23,102 | -0.48(-1.58%) |
Apr 05, 2012 | 30.79 | 30.86 | 30.65 | 30.67 | 9,613 | -0.28(-0.89%) |
Apr 04, 2012 | 30.94 | 30.95 | 30.87 | 30.95 | 7,646 | -0.28(-0.90%) |
Apr 03, 2012 | 31.36 | 31.37 | 31.18 | 31.23 | 4,889 | -0.13(-0.40%) |