Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 24.86 | 25.06 | 24.86 | 25.06 | 58,047 | +0.65(+2.68%) |
Jun 28, 2012 | 24.29 | 24.41 | 24.15 | 24.40 | 28,042 | -0.05(-0.20%) |
Jun 27, 2012 | 24.32 | 24.51 | 24.30 | 24.45 | 16,987 | +0.16(+0.65%) |
Jun 26, 2012 | 24.19 | 24.30 | 24.14 | 24.30 | 19,534 | +0.17(+0.69%) |
Jun 25, 2012 | 24.27 | 24.27 | 24.07 | 24.13 | 20,493 | -0.38(-1.54%) |
Jun 22, 2012 | 24.43 | 24.55 | 24.40 | 24.51 | 27,364 | +0.07(+0.28%) |
Jun 21, 2012 | 24.93 | 24.93 | 24.41 | 24.44 | 12,692 | -0.43(-1.74%) |
Jun 20, 2012 | 24.93 | 24.98 | 24.77 | 24.87 | 33,770 | -0.07(-0.29%) |
Jun 19, 2012 | 24.84 | 25.05 | 24.84 | 24.94 | 41,886 | +0.27(+1.07%) |
Jun 18, 2012 | 24.52 | 24.74 | 24.51 | 24.68 | 263,910 | +0.05(+0.20%) |
Jun 15, 2012 | 24.47 | 24.64 | 24.47 | 24.63 | 19,244 | +0.25(+1.01%) |
Jun 14, 2012 | 24.14 | 24.45 | 24.14 | 24.38 | 55,320 | +0.27(+1.10%) |
Jun 13, 2012 | 24.24 | 24.37 | 24.07 | 24.12 | 266,367 | -0.18(-0.75%) |
Jun 12, 2012 | 24.13 | 24.30 | 24.03 | 24.30 | 21,080 | +0.27(+1.13%) |
Jun 11, 2012 | 24.57 | 24.57 | 24.01 | 24.03 | 22,598 | -0.34(-1.41%) |
Jun 08, 2012 | 24.09 | 24.37 | 24.03 | 24.37 | 121,796 | +0.19(+0.78%) |
Jun 07, 2012 | 24.45 | 24.47 | 24.14 | 24.18 | 139,844 | +0.01(+0.03%) |
Jun 06, 2012 | 23.78 | 24.17 | 23.78 | 24.17 | 89,543 | +0.51(+2.17%) |
Jun 05, 2012 | 23.40 | 23.66 | 23.40 | 23.66 | 32,875 | +0.21(+0.88%) |
Jun 04, 2012 | 23.50 | 23.53 | 23.28 | 23.46 | 1,380,232 | -0.04(-0.15%) |
Jun 01, 2012 | 23.74 | 23.74 | 23.49 | 23.49 | 26,166 | -0.64(-2.64%) |
May 31, 2012 | 24.12 | 24.23 | 23.92 | 24.13 | 46,324 | -0.06(-0.27%) |
May 30, 2012 | 24.31 | 24.31 | 24.19 | 24.19 | 11,519 | -0.28(-1.14%) |
May 29, 2012 | 24.45 | 24.57 | 24.38 | 24.47 | 17,562 | +0.23(+0.97%) |
May 25, 2012 | 24.28 | 24.34 | 24.21 | 24.24 | 18,860 | -0.04(-0.17%) |
May 24, 2012 | 24.36 | 24.36 | 24.13 | 24.28 | 26,634 | +0.13(+0.52%) |
May 23, 2012 | 24.05 | 24.15 | 23.84 | 24.15 | 14,564 | -0.06(-0.23%) |
May 22, 2012 | 24.25 | 24.40 | 24.07 | 24.21 | 14,787 | +0.02(+0.08%) |
May 21, 2012 | 23.86 | 24.19 | 23.82 | 24.19 | 33,665 | +0.44(+1.84%) |
May 18, 2012 | 24.05 | 24.10 | 23.75 | 23.75 | 34,448 | -0.23(-0.94%) |
May 17, 2012 | 24.36 | 24.36 | 23.98 | 23.98 | 17,968 | -0.38(-1.56%) |
May 16, 2012 | 24.59 | 24.61 | 24.36 | 24.36 | 132,315 | -0.11(-0.43%) |
May 15, 2012 | 24.60 | 24.74 | 24.47 | 24.47 | 15,292 | -0.15(-0.62%) |
May 14, 2012 | 24.66 | 24.74 | 24.59 | 24.62 | 14,126 | -0.28(-1.14%) |
May 11, 2012 | 24.81 | 25.08 | 24.81 | 24.90 | 5,715 | -0.00(-0.01%) |
May 10, 2012 | 25.09 | 25.09 | 24.91 | 24.91 | 15,097 | +0.02(+0.10%) |
May 09, 2012 | 24.81 | 25.05 | 24.67 | 24.88 | 84,248 | -0.17(-0.68%) |
May 08, 2012 | 25.00 | 25.05 | 24.78 | 25.05 | 19,581 | -0.09(-0.36%) |
May 07, 2012 | 25.03 | 25.20 | 25.03 | 25.14 | 10,558 | -0.00(-0.02%) |
May 04, 2012 | 25.40 | 25.40 | 25.12 | 25.15 | 12,007 | -0.39(-1.53%) |
May 03, 2012 | 25.72 | 25.72 | 25.50 | 25.54 | 5,140 | -0.21(-0.82%) |
May 02, 2012 | 25.64 | 25.76 | 25.60 | 25.75 | 13,913 | -0.04(-0.16%) |
May 01, 2012 | 25.62 | 25.97 | 25.62 | 25.79 | 84,858 | +0.15(+0.58%) |
Apr 30, 2012 | 25.72 | 25.72 | 25.60 | 25.64 | 85,673 | -0.13(-0.51%) |
Apr 27, 2012 | 25.81 | 25.82 | 25.74 | 25.77 | 16,608 | +0.07(+0.25%) |
Apr 26, 2012 | 25.47 | 25.74 | 25.46 | 25.71 | 34,723 | +0.19(+0.75%) |
Apr 25, 2012 | 25.43 | 25.52 | 25.43 | 25.51 | 17,435 | +0.34(+1.36%) |
Apr 24, 2012 | 25.14 | 25.21 | 25.11 | 25.17 | 8,450 | +0.10(+0.40%) |
Apr 23, 2012 | 25.08 | 25.09 | 24.96 | 25.07 | 33,402 | -0.24(-0.95%) |
Apr 20, 2012 | 25.37 | 25.47 | 25.31 | 25.31 | 29,384 | +0.04(+0.16%) |
Apr 19, 2012 | 25.43 | 25.46 | 25.17 | 25.27 | 14,906 | -0.19(-0.74%) |
Apr 18, 2012 | 25.41 | 25.50 | 25.40 | 25.46 | 27,355 | -0.09(-0.33%) |
Apr 17, 2012 | 25.32 | 25.55 | 25.32 | 25.55 | 29,272 | +0.43(+1.70%) |
Apr 16, 2012 | 25.27 | 25.31 | 25.05 | 25.12 | 7,927 | -0.03(-0.11%) |
Apr 13, 2012 | 25.23 | 25.27 | 25.15 | 25.15 | 17,401 | -0.31(-1.21%) |
Apr 12, 2012 | 25.22 | 25.46 | 25.22 | 25.45 | 10,360 | +0.35(+1.40%) |
Apr 11, 2012 | 25.15 | 25.16 | 25.07 | 25.10 | 7,546 | +0.18(+0.73%) |
Apr 10, 2012 | 25.30 | 25.33 | 24.87 | 24.92 | 29,857 | -0.42(-1.66%) |
Apr 09, 2012 | 25.29 | 25.39 | 25.28 | 25.34 | 52,996 | -0.31(-1.21%) |
Apr 05, 2012 | 25.60 | 25.70 | 25.58 | 25.65 | 7,853 | -0.02(-0.07%) |
Apr 04, 2012 | 25.72 | 25.72 | 25.59 | 25.67 | 42,650 | -0.26(-1.00%) |
Apr 03, 2012 | 26.04 | 26.04 | 25.83 | 25.93 | 30,268 | -0.08(-0.29%) |