Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 23.06 | 23.30 | 22.84 | 23.00 | 675,339 | +0.36(+1.60%) |
Jun 28, 2012 | 23.09 | 23.24 | 22.57 | 22.64 | 291,255 | -0.53(-2.27%) |
Jun 27, 2012 | 23.32 | 23.50 | 23.16 | 23.16 | 271,492 | -0.08(-0.33%) |
Jun 26, 2012 | 23.25 | 23.47 | 23.17 | 23.24 | 355,236 | +0.08(+0.34%) |
Jun 25, 2012 | 23.31 | 23.54 | 23.11 | 23.16 | 255,592 | -0.43(-1.83%) |
Jun 22, 2012 | 23.69 | 23.71 | 23.50 | 23.60 | 1,587,197 | +0.16(+0.70%) |
Jun 21, 2012 | 24.22 | 24.24 | 23.35 | 23.43 | 465,550 | -0.85(-3.49%) |
Jun 20, 2012 | 24.42 | 24.69 | 24.13 | 24.28 | 190,050 | -0.22(-0.88%) |
Jun 19, 2012 | 24.54 | 24.70 | 24.30 | 24.49 | 346,042 | -0.03(-0.14%) |
Jun 18, 2012 | 24.80 | 25.26 | 24.43 | 24.53 | 460,542 | -0.43(-1.73%) |
Jun 15, 2012 | 25.01 | 25.12 | 24.48 | 24.96 | 337,336 | -0.08(-0.31%) |
Jun 14, 2012 | 26.39 | 26.63 | 24.98 | 25.04 | 361,377 | -1.41(-5.32%) |
Jun 13, 2012 | 25.96 | 26.70 | 25.94 | 26.44 | 225,754 | +0.37(+1.42%) |
Jun 12, 2012 | 26.05 | 26.23 | 25.66 | 26.07 | 396,650 | +0.07(+0.27%) |
Jun 11, 2012 | 26.87 | 26.99 | 26.00 | 26.00 | 335,746 | -0.70(-2.62%) |
Jun 08, 2012 | 26.52 | 26.80 | 26.29 | 26.70 | 146,900 | +0.15(+0.55%) |
Jun 07, 2012 | 27.05 | 27.32 | 26.51 | 26.56 | 150,329 | -0.21(-0.77%) |
Jun 06, 2012 | 26.33 | 26.86 | 26.06 | 26.76 | 278,756 | +0.55(+2.11%) |
Jun 05, 2012 | 25.95 | 26.73 | 25.81 | 26.21 | 357,085 | +0.03(+0.13%) |
Jun 04, 2012 | 26.49 | 26.53 | 25.77 | 26.18 | 324,463 | -0.28(-1.04%) |
Jun 01, 2012 | 27.45 | 27.47 | 26.40 | 26.45 | 630,471 | -1.42(-5.11%) |
May 31, 2012 | 28.06 | 28.07 | 27.53 | 27.88 | 267,201 | -0.03(-0.12%) |
May 30, 2012 | 27.76 | 28.02 | 27.63 | 27.91 | 177,118 | -0.09(-0.34%) |
May 29, 2012 | 27.97 | 28.34 | 27.71 | 28.01 | 152,413 | +0.15(+0.53%) |
May 25, 2012 | 27.39 | 27.88 | 27.20 | 27.86 | 219,032 | +0.38(+1.38%) |
May 24, 2012 | 28.01 | 28.01 | 26.95 | 27.48 | 506,629 | -0.46(-1.64%) |
May 23, 2012 | 27.30 | 28.05 | 26.71 | 27.94 | 617,562 | +0.42(+1.54%) |
May 22, 2012 | 27.77 | 28.06 | 27.36 | 27.52 | 230,072 | -0.21(-0.75%) |
May 21, 2012 | 27.63 | 28.29 | 27.28 | 27.72 | 303,513 | +0.10(+0.38%) |
May 18, 2012 | 27.56 | 27.79 | 27.17 | 27.62 | 479,126 | -0.01(-0.03%) |
May 17, 2012 | 27.84 | 28.09 | 27.51 | 27.63 | 383,163 | -0.22(-0.78%) |
May 16, 2012 | 28.09 | 28.66 | 27.64 | 27.84 | 272,353 | -0.12(-0.43%) |
May 15, 2012 | 27.36 | 28.84 | 27.20 | 27.96 | 471,281 | +0.78(+2.86%) |
May 14, 2012 | 27.42 | 27.60 | 27.12 | 27.19 | 274,902 | -0.51(-1.84%) |
May 11, 2012 | 27.39 | 27.87 | 27.20 | 27.70 | 586,297 | -0.01(-0.03%) |
May 10, 2012 | 27.90 | 28.06 | 27.36 | 27.71 | 410,329 | -0.05(-0.19%) |
May 09, 2012 | 27.71 | 27.92 | 27.63 | 27.76 | 329,628 | -0.24(-0.86%) |
May 08, 2012 | 28.07 | 28.34 | 27.63 | 28.00 | 314,603 | -0.22(-0.80%) |
May 07, 2012 | 28.47 | 28.64 | 28.19 | 28.22 | 122,134 | -0.28(-0.97%) |
May 04, 2012 | 28.57 | 28.57 | 27.06 | 28.50 | 911,875 | -0.39(-1.34%) |
May 03, 2012 | 28.95 | 29.09 | 28.60 | 28.89 | 349,871 | -0.10(-0.36%) |
May 02, 2012 | 29.28 | 29.35 | 28.87 | 28.99 | 422,680 | -0.65(-2.18%) |
May 01, 2012 | 29.57 | 30.16 | 29.52 | 29.63 | 378,731 | +0.11(+0.38%) |
Apr 30, 2012 | 29.80 | 29.89 | 29.37 | 29.52 | 291,837 | -0.38(-1.27%) |
Apr 27, 2012 | 30.10 | 30.49 | 29.69 | 29.90 | 287,480 | -0.23(-0.77%) |
Apr 26, 2012 | 30.28 | 30.38 | 29.49 | 30.13 | 306,225 | -0.32(-1.05%) |
Apr 25, 2012 | 31.21 | 31.62 | 30.11 | 30.45 | 387,869 | -0.57(-1.83%) |
Apr 24, 2012 | 30.68 | 31.46 | 30.52 | 31.02 | 158,364 | +0.26(+0.84%) |
Apr 23, 2012 | 30.79 | 30.86 | 30.26 | 30.76 | 252,103 | -0.57(-1.81%) |
Apr 20, 2012 | 31.80 | 31.80 | 31.02 | 31.33 | 175,292 | -0.05(-0.16%) |
Apr 19, 2012 | 31.17 | 31.65 | 30.81 | 31.38 | 128,707 | +0.30(+0.97%) |
Apr 18, 2012 | 31.20 | 31.36 | 30.97 | 31.08 | 135,146 | -0.28(-0.91%) |
Apr 17, 2012 | 31.85 | 32.10 | 31.19 | 31.36 | 230,037 | -0.28(-0.87%) |
Apr 16, 2012 | 30.95 | 32.06 | 30.95 | 31.64 | 343,865 | +0.91(+2.97%) |
Apr 13, 2012 | 30.92 | 31.37 | 30.54 | 30.73 | 328,222 | -0.19(-0.61%) |
Apr 12, 2012 | 31.10 | 31.35 | 28.14 | 30.92 | 1,869,579 | -0.40(-1.26%) |
Apr 11, 2012 | 31.48 | 31.52 | 30.99 | 31.31 | 161,439 | +0.15(+0.50%) |
Apr 10, 2012 | 31.57 | 31.74 | 30.91 | 31.16 | 222,040 | -0.35(-1.12%) |
Apr 09, 2012 | 31.45 | 31.74 | 31.27 | 31.51 | 121,499 | -0.71(-2.22%) |
Apr 05, 2012 | 31.10 | 32.28 | 31.10 | 32.22 | 188,813 | +0.40(+1.27%) |
Apr 04, 2012 | 31.95 | 32.26 | 31.73 | 31.82 | 141,995 | -0.49(-1.52%) |
Apr 03, 2012 | 32.35 | 32.39 | 31.86 | 32.31 | 270,247 | -0.09(-0.27%) |