Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 25.62 | 25.71 | 25.48 | 25.70 | 862,186 | +1.02(+4.15%) |
Jun 28, 2012 | 24.54 | 24.69 | 24.37 | 24.68 | 1,218,271 | +0.27(+1.12%) |
Jun 27, 2012 | 24.28 | 24.44 | 24.24 | 24.40 | 534,547 | +0.20(+0.83%) |
Jun 26, 2012 | 24.34 | 24.36 | 24.05 | 24.20 | 999,750 | -0.14(-0.58%) |
Jun 25, 2012 | 24.43 | 24.52 | 24.25 | 24.34 | 498,914 | -0.38(-1.53%) |
Jun 22, 2012 | 24.79 | 24.82 | 24.63 | 24.72 | 627,803 | +0.39(+1.58%) |
Jun 21, 2012 | 24.88 | 24.99 | 24.31 | 24.33 | 869,415 | +0.10(+0.43%) |
Jun 20, 2012 | 24.30 | 24.39 | 24.12 | 24.23 | 588,337 | -0.10(-0.40%) |
Jun 19, 2012 | 24.21 | 24.36 | 24.16 | 24.33 | 773,828 | +0.35(+1.45%) |
Jun 18, 2012 | 24.00 | 24.09 | 23.93 | 23.98 | 447,771 | -0.01(-0.06%) |
Jun 15, 2012 | 23.87 | 24.08 | 23.81 | 23.99 | 360,527 | +0.27(+1.13%) |
Jun 14, 2012 | 23.55 | 23.82 | 23.53 | 23.73 | 305,447 | +0.19(+0.79%) |
Jun 13, 2012 | 23.65 | 23.76 | 23.43 | 23.54 | 336,414 | -0.16(-0.66%) |
Jun 12, 2012 | 23.62 | 23.70 | 23.48 | 23.70 | 301,409 | +0.33(+1.40%) |
Jun 11, 2012 | 23.70 | 23.76 | 23.33 | 23.37 | 347,022 | -0.07(-0.32%) |
Jun 08, 2012 | 23.27 | 23.47 | 23.17 | 23.45 | 260,317 | -0.09(-0.38%) |
Jun 07, 2012 | 23.77 | 23.90 | 23.53 | 23.53 | 263,667 | -0.13(-0.56%) |
Jun 06, 2012 | 23.36 | 23.69 | 23.35 | 23.67 | 504,826 | +0.66(+2.87%) |
Jun 05, 2012 | 22.87 | 23.05 | 22.76 | 23.01 | 454,113 | +0.37(+1.64%) |
Jun 04, 2012 | 22.73 | 22.77 | 22.47 | 22.64 | 436,948 | -0.14(-0.62%) |
Jun 01, 2012 | 23.02 | 23.19 | 22.77 | 22.78 | 509,433 | -0.79(-3.37%) |
May 31, 2012 | 23.65 | 23.72 | 23.46 | 23.57 | 524,613 | -0.13(-0.53%) |
May 30, 2012 | 23.85 | 23.86 | 23.65 | 23.70 | 645,109 | -0.24(-1.02%) |
May 29, 2012 | 23.89 | 24.00 | 23.78 | 23.94 | 623,628 | +0.27(+1.16%) |
May 25, 2012 | 23.72 | 23.77 | 23.62 | 23.67 | 449,862 | -0.21(-0.87%) |
May 24, 2012 | 23.99 | 24.00 | 23.70 | 23.88 | 576,614 | -0.21(-0.86%) |
May 23, 2012 | 23.96 | 24.09 | 23.80 | 24.08 | 666,066 | -0.12(-0.49%) |
May 22, 2012 | 24.25 | 24.43 | 24.10 | 24.20 | 364,031 | +0.01(+0.06%) |
May 21, 2012 | 23.88 | 24.21 | 23.85 | 24.19 | 439,791 | +0.30(+1.27%) |
May 18, 2012 | 24.14 | 24.18 | 23.82 | 23.88 | 328,542 | -0.40(-1.65%) |
May 17, 2012 | 24.29 | 24.39 | 24.19 | 24.28 | 1,152,277 | +0.36(+1.52%) |
May 16, 2012 | 23.98 | 24.22 | 23.87 | 23.92 | 748,191 | -0.46(-1.89%) |
May 15, 2012 | 24.53 | 24.64 | 24.35 | 24.38 | 495,434 | -0.56(-2.26%) |
May 14, 2012 | 25.06 | 25.11 | 24.94 | 24.94 | 428,385 | -0.49(-1.92%) |
May 11, 2012 | 25.48 | 25.71 | 25.40 | 25.43 | 462,312 | +0.07(+0.29%) |
May 10, 2012 | 25.45 | 25.51 | 25.30 | 25.36 | 715,453 | +0.13(+0.50%) |
May 09, 2012 | 25.02 | 25.45 | 25.02 | 25.23 | 3,427,182 | +0.27(+1.07%) |
May 08, 2012 | 24.97 | 25.02 | 24.74 | 24.96 | 9,813,407 | -0.10(-0.38%) |
May 07, 2012 | 25.02 | 25.17 | 24.97 | 25.06 | 9,482,003 | -0.36(-1.43%) |
May 04, 2012 | 25.56 | 25.56 | 25.32 | 25.42 | 460,719 | -0.22(-0.87%) |
May 03, 2012 | 25.85 | 25.90 | 25.58 | 25.65 | 236,287 | -0.28(-1.09%) |
May 02, 2012 | 25.84 | 26.04 | 25.80 | 25.93 | 475,005 | -0.23(-0.88%) |
May 01, 2012 | 26.00 | 26.23 | 25.96 | 26.16 | 874,195 | -0.56(-2.11%) |
Apr 30, 2012 | 26.95 | 26.98 | 26.63 | 26.72 | 340,207 | -0.36(-1.34%) |
Apr 27, 2012 | 27.14 | 27.35 | 27.06 | 27.09 | 779,043 | +0.42(+1.56%) |
Apr 26, 2012 | 26.35 | 26.77 | 26.35 | 26.67 | 382,531 | +0.27(+1.01%) |
Apr 25, 2012 | 26.37 | 26.40 | 26.17 | 26.40 | 637,158 | +0.09(+0.34%) |
Apr 24, 2012 | 26.28 | 26.44 | 26.23 | 26.31 | 371,945 | +0.36(+1.40%) |
Apr 23, 2012 | 25.95 | 25.98 | 25.71 | 25.95 | 683,284 | -0.12(-0.45%) |
Apr 20, 2012 | 26.16 | 26.26 | 26.03 | 26.07 | 349,208 | -0.05(-0.20%) |
Apr 19, 2012 | 26.39 | 26.57 | 26.11 | 26.12 | 718,609 | -0.34(-1.29%) |
Apr 18, 2012 | 26.34 | 26.50 | 26.31 | 26.46 | 960,526 | +0.18(+0.68%) |
Apr 17, 2012 | 26.24 | 26.43 | 26.13 | 26.28 | 723,761 | -0.17(-0.64%) |
Apr 16, 2012 | 26.58 | 26.60 | 26.38 | 26.46 | 260,529 | -0.07(-0.25%) |
Apr 13, 2012 | 26.66 | 26.73 | 26.49 | 26.52 | 421,310 | -0.59(-2.16%) |
Apr 12, 2012 | 26.80 | 27.11 | 26.71 | 27.11 | 393,093 | +0.39(+1.47%) |
Apr 11, 2012 | 26.66 | 26.78 | 26.55 | 26.71 | 343,164 | +0.30(+1.15%) |
Apr 10, 2012 | 26.75 | 26.86 | 26.32 | 26.41 | 568,328 | -0.38(-1.41%) |
Apr 09, 2012 | 26.69 | 27.06 | 26.66 | 26.79 | 426,045 | -0.66(-2.40%) |
Apr 05, 2012 | 27.40 | 27.61 | 27.33 | 27.45 | 369,934 | -0.22(-0.80%) |
Apr 04, 2012 | 27.73 | 27.73 | 27.40 | 27.67 | 794,230 | -0.79(-2.79%) |
Apr 03, 2012 | 28.89 | 28.89 | 28.30 | 28.46 | 814,815 | -0.33(-1.16%) |