Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2012 | 23.05 | 23.54 | 23.05 | 23.45 | 855,610 | -0.09(-0.38%) |
Jun 29, 2012 | 23.05 | 23.54 | 23.05 | 23.54 | 856,085 | +1.94(+8.98%) |
Jun 28, 2012 | 21.83 | 22.12 | 21.44 | 21.60 | 52,199 | -0.41(-1.87%) |
Jun 27, 2012 | 21.84 | 22.15 | 21.84 | 22.01 | 41,982 | -0.18(-0.81%) |
Jun 26, 2012 | 22.11 | 22.24 | 22.00 | 22.19 | 76,459 | -0.18(-0.80%) |
Jun 25, 2012 | 22.14 | 22.51 | 22.14 | 22.37 | 39,496 | -0.68(-2.95%) |
Jun 22, 2012 | 23.05 | 23.33 | 22.95 | 23.05 | 72,011 | -0.15(-0.65%) |
Jun 21, 2012 | 24.19 | 24.34 | 23.20 | 23.20 | 86,769 | -1.77(-7.09%) |
Jun 20, 2012 | 25.14 | 25.35 | 24.77 | 24.97 | 70,219 | -0.48(-1.89%) |
Jun 19, 2012 | 25.52 | 25.72 | 25.43 | 25.45 | 142,290 | +0.61(+2.46%) |
Jun 18, 2012 | 24.39 | 24.85 | 24.39 | 24.84 | 67,835 | +0.24(+0.98%) |
Jun 15, 2012 | 24.42 | 24.60 | 24.42 | 24.60 | 158,920 | +0.14(+0.57%) |
Jun 14, 2012 | 24.16 | 24.46 | 24.16 | 24.46 | 67,306 | +0.08(+0.33%) |
Jun 13, 2012 | 24.22 | 24.64 | 24.22 | 24.38 | 76,067 | -0.38(-1.53%) |
Jun 12, 2012 | 24.10 | 24.78 | 24.10 | 24.76 | 77,424 | +0.62(+2.57%) |
Jun 11, 2012 | 24.33 | 24.48 | 24.14 | 24.14 | 50,494 | -0.34(-1.39%) |
Jun 08, 2012 | 23.88 | 24.54 | 23.88 | 24.48 | 98,438 | -0.48(-1.92%) |
Jun 07, 2012 | 25.65 | 25.90 | 24.92 | 24.96 | 205,117 | -0.49(-1.93%) |
Jun 06, 2012 | 25.00 | 25.72 | 24.94 | 25.45 | 183,563 | +1.15(+4.73%) |
Jun 05, 2012 | 23.90 | 24.60 | 23.90 | 24.30 | 49,614 | +0.40(+1.67%) |
Jun 04, 2012 | 23.81 | 24.02 | 23.65 | 23.90 | 100,294 | -0.09(-0.38%) |
Jun 02, 2012 | 23.13 | 24.02 | 23.13 | 23.99 | 214,677 | +0.00(+0.00%) |
Jun 01, 2012 | 23.13 | 24.02 | 23.13 | 23.99 | 214,677 | +0.00(+0.00%) |
May 31, 2012 | 24.00 | 24.29 | 23.90 | 23.99 | 315,748 | -0.16(-0.66%) |
May 30, 2012 | 24.13 | 24.60 | 24.00 | 24.15 | 123,436 | -0.75(-3.01%) |
May 29, 2012 | 24.86 | 25.34 | 24.80 | 24.90 | 70,767 | +0.83(+3.45%) |
May 25, 2012 | 24.00 | 24.27 | 24.00 | 24.07 | 110,341 | -0.13(-0.54%) |
May 24, 2012 | 24.03 | 24.45 | 23.92 | 24.20 | 144,778 | -0.14(-0.58%) |
May 23, 2012 | 24.10 | 24.34 | 23.67 | 24.34 | 419,164 | +0.05(+0.21%) |
May 22, 2012 | 24.50 | 24.85 | 24.15 | 24.29 | 182,707 | -1.03(-4.07%) |
May 21, 2012 | 24.75 | 25.35 | 24.60 | 25.32 | 158,236 | +0.62(+2.51%) |
May 18, 2012 | 24.50 | 25.03 | 24.48 | 24.70 | 102,985 | +0.47(+1.94%) |
May 17, 2012 | 23.75 | 24.39 | 23.74 | 24.23 | 102,389 | +0.74(+3.15%) |
May 16, 2012 | 23.64 | 23.95 | 23.40 | 23.49 | 72,633 | -0.76(-3.13%) |
May 15, 2012 | 24.55 | 24.77 | 24.25 | 24.25 | 117,243 | -0.72(-2.88%) |
May 14, 2012 | 25.00 | 25.20 | 24.90 | 24.97 | 157,547 | -0.53(-2.08%) |
May 11, 2012 | 25.42 | 25.75 | 25.40 | 25.50 | 176,251 | +0.41(+1.63%) |
May 10, 2012 | 25.20 | 25.51 | 25.07 | 25.09 | 148,918 | +1.06(+4.41%) |
May 09, 2012 | 23.76 | 24.49 | 23.58 | 24.03 | 217,748 | -0.72(-2.91%) |
May 08, 2012 | 24.90 | 25.10 | 24.55 | 24.75 | 110,791 | -0.97(-3.77%) |
May 07, 2012 | 25.65 | 25.82 | 25.58 | 25.72 | 96,968 | -0.24(-0.92%) |
May 04, 2012 | 26.05 | 26.23 | 25.86 | 25.96 | 138,366 | -0.94(-3.49%) |
May 03, 2012 | 27.20 | 27.50 | 26.81 | 26.90 | 278,120 | -0.30(-1.10%) |
May 02, 2012 | 27.08 | 27.33 | 27.04 | 27.20 | 129,314 | -0.03(-0.11%) |
May 01, 2012 | 27.09 | 27.39 | 27.09 | 27.23 | 71,145 | +0.11(+0.41%) |
Apr 30, 2012 | 26.85 | 27.20 | 26.85 | 27.12 | 275,543 | +0.21(+0.78%) |
Apr 27, 2012 | 26.65 | 27.00 | 26.65 | 26.91 | 112,258 | +0.40(+1.51%) |
Apr 26, 2012 | 26.30 | 26.70 | 26.25 | 26.51 | 1,374,483 | -0.77(-2.82%) |
Apr 25, 2012 | 27.49 | 27.49 | 26.90 | 27.28 | 213,997 | +0.31(+1.15%) |
Apr 24, 2012 | 27.17 | 27.57 | 26.84 | 26.97 | 86,968 | -1.26(-4.46%) |
Apr 23, 2012 | 27.95 | 28.30 | 27.50 | 28.23 | 174,797 | -0.64(-2.22%) |
Apr 20, 2012 | 28.90 | 29.12 | 28.81 | 28.87 | 226,852 | -0.03(-0.10%) |
Apr 19, 2012 | 28.90 | 29.27 | 28.83 | 28.90 | 134,873 | -0.40(-1.37%) |
Apr 18, 2012 | 29.75 | 29.75 | 29.28 | 29.30 | 86,793 | -0.36(-1.21%) |
Apr 17, 2012 | 29.22 | 29.72 | 29.22 | 29.66 | 88,323 | +0.42(+1.44%) |
Apr 16, 2012 | 29.50 | 29.80 | 29.20 | 29.24 | 51,028 | -0.73(-2.44%) |
Apr 13, 2012 | 30.11 | 30.59 | 29.87 | 29.97 | 66,877 | -0.58(-1.90%) |
Apr 12, 2012 | 29.91 | 30.60 | 29.91 | 30.55 | 135,713 | +0.95(+3.21%) |
Apr 11, 2012 | 29.53 | 29.74 | 29.53 | 29.60 | 83,183 | +0.30(+1.02%) |
Apr 10, 2012 | 29.44 | 29.70 | 29.00 | 29.30 | 111,354 | +0.55(+1.91%) |
Apr 09, 2012 | 28.46 | 28.80 | 28.40 | 28.75 | 95,588 | +0.13(+0.45%) |
Apr 05, 2012 | 28.63 | 28.91 | 28.61 | 28.62 | 94,179 | -0.06(-0.21%) |
Apr 04, 2012 | 29.00 | 29.25 | 28.55 | 28.68 | 83,061 | -1.01(-3.40%) |
Apr 03, 2012 | 30.11 | 30.48 | 29.55 | 29.69 | 53,262 | -1.18(-3.82%) |