Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 26.46 | 26.57 | 26.30 | 26.57 | 53,128 | +0.64(+2.48%) |
Jun 28, 2012 | 25.60 | 25.96 | 25.47 | 25.93 | 121,769 | +0.15(+0.57%) |
Jun 27, 2012 | 25.74 | 25.82 | 25.62 | 25.78 | 37,931 | +0.22(+0.86%) |
Jun 26, 2012 | 25.46 | 25.65 | 25.36 | 25.57 | 10,393 | +0.18(+0.72%) |
Jun 25, 2012 | 25.27 | 25.43 | 25.21 | 25.38 | 161,351 | -0.23(-0.91%) |
Jun 22, 2012 | 25.41 | 25.70 | 25.29 | 25.62 | 649,921 | +0.21(+0.81%) |
Jun 21, 2012 | 25.86 | 25.86 | 25.39 | 25.41 | 4,111 | -0.39(-1.51%) |
Jun 20, 2012 | 25.87 | 25.94 | 25.62 | 25.80 | 12,852 | -0.01(-0.04%) |
Jun 19, 2012 | 25.66 | 25.87 | 25.66 | 25.81 | 11,833 | +0.33(+1.31%) |
Jun 18, 2012 | 25.35 | 25.61 | 25.35 | 25.48 | 10,554 | +0.09(+0.34%) |
Jun 15, 2012 | 25.44 | 25.44 | 25.27 | 25.39 | 11,139 | +0.21(+0.82%) |
Jun 14, 2012 | 25.11 | 25.29 | 24.98 | 25.18 | 13,132 | +0.34(+1.35%) |
Jun 13, 2012 | 25.01 | 25.14 | 24.80 | 24.85 | 8,908 | -0.20(-0.79%) |
Jun 12, 2012 | 24.91 | 25.04 | 24.81 | 25.04 | 24,199 | +0.16(+0.65%) |
Jun 11, 2012 | 25.45 | 25.45 | 24.88 | 24.88 | 3,032 | -0.38(-1.50%) |
Jun 08, 2012 | 25.03 | 25.27 | 24.96 | 25.26 | 21,061 | -0.02(-0.08%) |
Jun 07, 2012 | 25.58 | 25.64 | 25.07 | 25.28 | 9,959 | +0.12(+0.48%) |
Jun 06, 2012 | 24.97 | 25.24 | 24.94 | 25.16 | 12,410 | +0.68(+2.80%) |
Jun 05, 2012 | 24.37 | 24.52 | 24.29 | 24.48 | 7,858 | +0.29(+1.20%) |
Jun 04, 2012 | 24.38 | 24.38 | 24.02 | 24.19 | 74,347 | -0.16(-0.66%) |
Jun 01, 2012 | 24.36 | 24.50 | 24.25 | 24.35 | 4,660 | -0.45(-1.81%) |
May 31, 2012 | 24.82 | 24.88 | 24.57 | 24.80 | 4,235 | +0.12(+0.50%) |
May 30, 2012 | 24.85 | 24.85 | 24.67 | 24.67 | 2,756 | -0.51(-2.01%) |
May 29, 2012 | 25.10 | 25.18 | 25.06 | 25.18 | 6,662 | +0.45(+1.82%) |
May 25, 2012 | 24.81 | 24.86 | 24.73 | 24.73 | 20,596 | -0.14(-0.55%) |
May 24, 2012 | 25.00 | 25.01 | 24.68 | 24.87 | 5,279 | +0.10(+0.39%) |
May 23, 2012 | 24.59 | 24.77 | 24.48 | 24.77 | 12,937 | -0.26(-1.03%) |
May 22, 2012 | 24.98 | 25.06 | 24.89 | 25.03 | 10,586 | +0.10(+0.38%) |
May 21, 2012 | 24.59 | 24.94 | 24.52 | 24.93 | 11,722 | +0.56(+2.29%) |
May 18, 2012 | 24.75 | 24.75 | 24.38 | 24.38 | 11,762 | -0.30(-1.20%) |
May 17, 2012 | 25.15 | 25.15 | 24.67 | 24.67 | 23,052 | -0.49(-1.96%) |
May 16, 2012 | 25.45 | 25.50 | 25.17 | 25.17 | 19,058 | -0.31(-1.20%) |
May 15, 2012 | 25.59 | 25.66 | 25.40 | 25.47 | 7,753 | -0.22(-0.87%) |
May 14, 2012 | 25.80 | 25.81 | 25.69 | 25.69 | 5,964 | -0.29(-1.12%) |
May 11, 2012 | 25.89 | 26.12 | 25.89 | 25.98 | 4,635 | -0.04(-0.17%) |
May 10, 2012 | 26.04 | 26.12 | 25.93 | 26.03 | 5,611 | -0.01(-0.06%) |
May 09, 2012 | 25.88 | 26.05 | 25.81 | 26.04 | 25,617 | -0.16(-0.61%) |
May 08, 2012 | 26.17 | 26.20 | 25.93 | 26.20 | 9,167 | -0.09(-0.36%) |
May 07, 2012 | 26.18 | 26.33 | 26.11 | 26.30 | 10,667 | +0.07(+0.28%) |
May 04, 2012 | 26.19 | 26.22 | 26.10 | 26.22 | 29,781 | -0.29(-1.09%) |
May 03, 2012 | 26.64 | 26.64 | 26.51 | 26.51 | 5,303 | -0.09(-0.35%) |
May 02, 2012 | 26.54 | 26.69 | 26.46 | 26.61 | 28,196 | -0.07(-0.24%) |
May 01, 2012 | 26.35 | 26.81 | 26.35 | 26.67 | 3,511 | +0.15(+0.55%) |
Apr 30, 2012 | 26.44 | 26.53 | 26.42 | 26.53 | 9,808 | -0.09(-0.35%) |
Apr 27, 2012 | 26.40 | 26.64 | 26.40 | 26.62 | 4,130 | +0.17(+0.63%) |
Apr 26, 2012 | 26.38 | 26.46 | 26.28 | 26.46 | 7,285 | +0.06(+0.22%) |
Apr 25, 2012 | 26.29 | 26.40 | 26.23 | 26.40 | 2,781 | +0.33(+1.27%) |
Apr 24, 2012 | 26.06 | 26.10 | 26.00 | 26.07 | 4,621 | +0.33(+1.29%) |
Apr 23, 2012 | 25.72 | 25.75 | 25.59 | 25.73 | 1,988 | -0.31(-1.20%) |
Apr 20, 2012 | 25.87 | 26.12 | 25.87 | 26.05 | 6,776 | +0.36(+1.40%) |
Apr 19, 2012 | 25.76 | 25.88 | 25.68 | 25.69 | 2,046 | -0.22(-0.84%) |
Apr 18, 2012 | 25.87 | 25.96 | 25.85 | 25.90 | 10,615 | -0.02(-0.08%) |
Apr 17, 2012 | 25.87 | 26.02 | 25.80 | 25.93 | 4,028 | +0.18(+0.70%) |
Apr 16, 2012 | 25.55 | 25.80 | 25.51 | 25.75 | 32,387 | +0.21(+0.82%) |
Apr 13, 2012 | 25.42 | 25.61 | 25.42 | 25.54 | 33,691 | -0.12(-0.48%) |
Apr 12, 2012 | 25.31 | 25.66 | 25.31 | 25.66 | 12,514 | +0.43(+1.70%) |
Apr 11, 2012 | 25.33 | 25.33 | 25.17 | 25.23 | 3,078 | +0.25(+1.01%) |
Apr 10, 2012 | 25.32 | 25.32 | 24.93 | 24.98 | 8,211 | -0.42(-1.66%) |
Apr 09, 2012 | 25.29 | 25.40 | 25.25 | 25.40 | 4,287 | -0.18(-0.70%) |
Apr 05, 2012 | 25.72 | 25.72 | 25.50 | 25.58 | 17,226 | +0.04(+0.14%) |
Apr 04, 2012 | 25.65 | 25.65 | 25.43 | 25.54 | 38,869 | -0.30(-1.18%) |
Apr 03, 2012 | 26.12 | 26.12 | 25.77 | 25.85 | 16,328 | -0.28(-1.06%) |