Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 26.07 | 26.49 | 25.53 | 26.32 | 73,836 | +0.51(+1.99%) |
Jun 28, 2012 | 25.61 | 25.94 | 25.48 | 25.81 | 71,297 | +0.19(+0.76%) |
Jun 27, 2012 | 24.75 | 25.85 | 24.62 | 25.61 | 57,384 | +1.03(+4.18%) |
Jun 26, 2012 | 24.19 | 25.06 | 24.19 | 24.59 | 60,091 | +0.39(+1.63%) |
Jun 25, 2012 | 24.13 | 24.30 | 24.11 | 24.19 | 46,925 | -0.31(-1.25%) |
Jun 22, 2012 | 24.09 | 24.51 | 24.07 | 24.50 | 76,712 | +0.48(+2.00%) |
Jun 21, 2012 | 24.59 | 24.62 | 24.01 | 24.02 | 47,775 | -0.41(-1.67%) |
Jun 20, 2012 | 24.30 | 24.59 | 24.18 | 24.43 | 41,518 | +0.06(+0.25%) |
Jun 19, 2012 | 23.92 | 24.50 | 23.69 | 24.37 | 41,944 | +0.49(+2.07%) |
Jun 18, 2012 | 23.01 | 23.91 | 22.78 | 23.87 | 119,310 | +0.91(+3.98%) |
Jun 15, 2012 | 23.14 | 23.50 | 22.78 | 22.96 | 92,013 | -0.23(-0.98%) |
Jun 14, 2012 | 23.49 | 24.69 | 22.98 | 23.18 | 74,459 | -0.32(-1.36%) |
Jun 13, 2012 | 23.70 | 23.83 | 23.41 | 23.50 | 37,731 | -0.14(-0.59%) |
Jun 12, 2012 | 23.40 | 23.81 | 23.36 | 23.65 | 36,036 | +0.17(+0.71%) |
Jun 11, 2012 | 24.37 | 24.37 | 23.34 | 23.48 | 39,896 | -0.62(-2.57%) |
Jun 08, 2012 | 23.91 | 24.20 | 23.87 | 24.10 | 54,971 | +0.27(+1.12%) |
Jun 07, 2012 | 24.06 | 24.37 | 23.83 | 23.83 | 43,995 | -0.09(-0.39%) |
Jun 06, 2012 | 23.80 | 23.99 | 23.72 | 23.93 | 40,187 | +0.23(+0.96%) |
Jun 05, 2012 | 23.58 | 23.80 | 23.48 | 23.70 | 42,470 | +0.04(+0.17%) |
Jun 04, 2012 | 23.50 | 23.82 | 23.48 | 23.66 | 101,298 | +0.11(+0.48%) |
Jun 01, 2012 | 23.42 | 23.59 | 23.09 | 23.55 | 116,363 | -0.17(-0.73%) |
May 31, 2012 | 23.14 | 24.05 | 22.76 | 23.72 | 252,091 | +0.63(+2.73%) |
May 30, 2012 | 23.11 | 23.32 | 22.95 | 23.09 | 74,919 | -0.28(-1.19%) |
May 29, 2012 | 22.96 | 23.38 | 22.96 | 23.37 | 89,090 | +0.54(+2.35%) |
May 25, 2012 | 22.85 | 23.26 | 22.42 | 22.83 | 582,209 | +0.10(+0.45%) |
May 24, 2012 | 22.66 | 22.81 | 22.49 | 22.73 | 85,787 | +0.21(+0.95%) |
May 23, 2012 | 22.57 | 22.71 | 22.20 | 22.51 | 65,677 | -0.21(-0.91%) |
May 22, 2012 | 22.67 | 22.83 | 22.56 | 22.72 | 39,178 | +0.01(+0.03%) |
May 21, 2012 | 22.52 | 22.78 | 22.44 | 22.71 | 45,903 | +0.32(+1.44%) |
May 18, 2012 | 22.52 | 22.52 | 22.36 | 22.39 | 62,316 | -0.03(-0.14%) |
May 17, 2012 | 22.57 | 22.58 | 22.40 | 22.42 | 57,079 | -0.17(-0.74%) |
May 16, 2012 | 23.28 | 23.28 | 22.07 | 22.59 | 251,114 | -0.70(-3.02%) |
May 15, 2012 | 23.64 | 23.68 | 23.21 | 23.30 | 51,067 | -0.49(-2.06%) |
May 14, 2012 | 23.58 | 24.00 | 23.55 | 23.79 | 37,998 | +0.08(+0.33%) |
May 11, 2012 | 23.75 | 24.14 | 23.68 | 23.71 | 44,709 | -0.17(-0.70%) |
May 10, 2012 | 23.81 | 24.14 | 23.80 | 23.88 | 26,190 | +0.17(+0.71%) |
May 09, 2012 | 24.04 | 24.12 | 23.65 | 23.71 | 67,788 | -0.67(-2.73%) |
May 08, 2012 | 24.26 | 24.74 | 24.13 | 24.37 | 102,374 | +0.10(+0.43%) |
May 07, 2012 | 24.35 | 24.81 | 24.25 | 24.27 | 113,059 | -0.17(-0.71%) |
May 04, 2012 | 24.57 | 24.65 | 24.10 | 24.45 | 106,164 | -0.21(-0.86%) |
May 03, 2012 | 24.90 | 25.04 | 24.58 | 24.66 | 95,041 | -0.30(-1.19%) |
May 02, 2012 | 25.09 | 25.23 | 24.79 | 24.96 | 113,627 | -0.30(-1.18%) |
May 01, 2012 | 25.02 | 25.40 | 25.02 | 25.25 | 31,865 | +0.24(+0.96%) |
Apr 30, 2012 | 23.06 | 25.70 | 23.06 | 25.01 | 96,532 | -0.78(-3.01%) |
Apr 27, 2012 | 25.27 | 26.11 | 25.13 | 25.79 | 199,988 | +0.51(+2.02%) |
Apr 26, 2012 | 25.21 | 25.34 | 25.10 | 25.28 | 31,246 | +0.11(+0.44%) |
Apr 25, 2012 | 25.06 | 25.35 | 24.93 | 25.17 | 45,232 | +0.32(+1.27%) |
Apr 24, 2012 | 24.74 | 24.96 | 24.47 | 24.85 | 75,462 | +0.15(+0.60%) |
Apr 23, 2012 | 24.48 | 24.78 | 24.06 | 24.70 | 105,627 | +0.01(+0.03%) |
Apr 20, 2012 | 24.88 | 25.10 | 24.62 | 24.70 | 82,630 | +0.03(+0.13%) |
Apr 19, 2012 | 24.73 | 25.23 | 24.64 | 24.66 | 78,535 | -0.16(-0.65%) |
Apr 18, 2012 | 24.84 | 24.92 | 24.70 | 24.83 | 46,183 | -0.04(-0.16%) |
Apr 17, 2012 | 24.31 | 25.10 | 24.16 | 24.87 | 61,197 | +0.69(+2.86%) |
Apr 16, 2012 | 24.29 | 24.46 | 24.06 | 24.17 | 44,397 | +0.26(+1.11%) |
Apr 13, 2012 | 24.21 | 24.32 | 23.81 | 23.91 | 72,800 | -0.43(-1.75%) |
Apr 12, 2012 | 23.86 | 24.38 | 23.86 | 24.34 | 40,178 | +0.37(+1.54%) |
Apr 11, 2012 | 23.83 | 24.08 | 23.64 | 23.97 | 33,299 | +0.19(+0.79%) |
Apr 10, 2012 | 24.01 | 24.32 | 23.65 | 23.78 | 70,649 | -0.36(-1.47%) |
Apr 09, 2012 | 24.14 | 24.25 | 24.07 | 24.14 | 58,716 | -0.10(-0.40%) |
Apr 05, 2012 | 24.15 | 24.35 | 24.15 | 24.23 | 53,594 | -0.10(-0.42%) |
Apr 04, 2012 | 24.26 | 24.39 | 24.25 | 24.34 | 66,236 | -0.12(-0.50%) |
Apr 03, 2012 | 24.07 | 24.52 | 24.07 | 24.46 | 81,389 | +0.41(+1.72%) |