Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 24.68 | 25.09 | 24.39 | 25.06 | 218,659 | +0.97(+4.02%) |
Jun 28, 2012 | 23.59 | 24.15 | 23.32 | 24.09 | 149,030 | +0.25(+1.03%) |
Jun 27, 2012 | 23.73 | 24.28 | 23.60 | 23.84 | 150,182 | +0.22(+0.93%) |
Jun 26, 2012 | 23.19 | 23.84 | 22.94 | 23.62 | 136,358 | +0.50(+2.17%) |
Jun 25, 2012 | 23.02 | 23.29 | 22.94 | 23.12 | 100,111 | -0.31(-1.30%) |
Jun 22, 2012 | 23.29 | 23.54 | 22.87 | 23.43 | 354,568 | +0.33(+1.43%) |
Jun 21, 2012 | 24.11 | 24.11 | 23.06 | 23.10 | 166,000 | -1.04(-4.29%) |
Jun 20, 2012 | 24.49 | 24.62 | 24.05 | 24.13 | 142,520 | -0.31(-1.29%) |
Jun 19, 2012 | 24.38 | 24.86 | 24.28 | 24.45 | 142,331 | +0.22(+0.91%) |
Jun 18, 2012 | 23.87 | 24.38 | 23.68 | 24.22 | 194,327 | +0.14(+0.56%) |
Jun 15, 2012 | 23.88 | 24.48 | 23.59 | 24.09 | 580,667 | +0.27(+1.14%) |
Jun 14, 2012 | 23.52 | 23.85 | 23.28 | 23.82 | 219,529 | +0.34(+1.45%) |
Jun 13, 2012 | 23.81 | 24.11 | 23.30 | 23.48 | 164,660 | -0.38(-1.60%) |
Jun 12, 2012 | 23.04 | 23.87 | 22.98 | 23.86 | 218,025 | +0.82(+3.58%) |
Jun 11, 2012 | 24.39 | 24.39 | 23.01 | 23.04 | 258,705 | -1.08(-4.47%) |
Jun 08, 2012 | 23.55 | 24.13 | 23.48 | 24.11 | 166,695 | +0.49(+2.08%) |
Jun 07, 2012 | 23.92 | 24.11 | 23.55 | 23.62 | 166,684 | +0.13(+0.54%) |
Jun 06, 2012 | 22.99 | 23.52 | 22.86 | 23.49 | 178,341 | +0.75(+3.28%) |
Jun 05, 2012 | 22.49 | 22.77 | 22.25 | 22.75 | 448,148 | +0.13(+0.56%) |
Jun 04, 2012 | 22.79 | 22.99 | 22.06 | 22.62 | 234,746 | -0.14(-0.60%) |
Jun 01, 2012 | 22.65 | 23.07 | 22.35 | 22.76 | 290,633 | -0.84(-3.56%) |
May 31, 2012 | 23.72 | 23.78 | 22.93 | 23.60 | 295,456 | -0.10(-0.43%) |
May 30, 2012 | 24.34 | 24.42 | 23.57 | 23.70 | 139,414 | -1.01(-4.09%) |
May 29, 2012 | 24.56 | 25.13 | 24.45 | 24.71 | 220,369 | +0.44(+1.82%) |
May 25, 2012 | 24.45 | 24.45 | 24.11 | 24.27 | 129,153 | -0.20(-0.80%) |
May 24, 2012 | 24.22 | 24.60 | 23.91 | 24.46 | 227,415 | +0.32(+1.34%) |
May 23, 2012 | 23.55 | 24.22 | 23.27 | 24.14 | 278,114 | +0.29(+1.21%) |
May 22, 2012 | 23.70 | 24.09 | 23.61 | 23.85 | 271,188 | +0.15(+0.64%) |
May 21, 2012 | 22.90 | 23.86 | 22.82 | 23.70 | 312,891 | +0.84(+3.68%) |
May 18, 2012 | 22.81 | 23.18 | 22.51 | 22.86 | 317,238 | -0.01(-0.04%) |
May 17, 2012 | 24.00 | 24.08 | 22.87 | 22.87 | 244,015 | -1.06(-4.44%) |
May 16, 2012 | 24.29 | 25.20 | 23.91 | 23.93 | 342,296 | +0.30(+1.26%) |
May 15, 2012 | 23.39 | 23.83 | 23.09 | 23.63 | 354,331 | +0.21(+0.91%) |
May 14, 2012 | 24.06 | 24.06 | 23.40 | 23.42 | 429,892 | -1.05(-4.30%) |
May 11, 2012 | 24.09 | 24.65 | 24.09 | 24.47 | 183,986 | +0.10(+0.42%) |
May 10, 2012 | 24.67 | 24.87 | 24.20 | 24.37 | 223,680 | -0.08(-0.31%) |
May 09, 2012 | 24.44 | 24.69 | 24.25 | 24.45 | 235,136 | -0.36(-1.44%) |
May 08, 2012 | 24.71 | 24.91 | 24.47 | 24.80 | 253,418 | -0.20(-0.82%) |
May 07, 2012 | 25.08 | 25.43 | 24.85 | 25.01 | 211,893 | -0.08(-0.30%) |
May 04, 2012 | 25.54 | 25.60 | 25.04 | 25.08 | 264,496 | -0.64(-2.48%) |
May 03, 2012 | 26.54 | 26.54 | 25.52 | 25.72 | 282,069 | -0.79(-2.98%) |
May 02, 2012 | 25.69 | 26.56 | 25.69 | 26.51 | 443,023 | +0.55(+2.13%) |
May 01, 2012 | 26.28 | 26.41 | 25.71 | 25.96 | 389,554 | -0.39(-1.48%) |
Apr 30, 2012 | 27.03 | 27.03 | 26.14 | 26.35 | 450,357 | -0.82(-3.00%) |
Apr 27, 2012 | 27.35 | 27.35 | 26.58 | 27.16 | 424,808 | -0.42(-1.51%) |
Apr 26, 2012 | 27.20 | 27.66 | 27.09 | 27.58 | 318,931 | +0.39(+1.44%) |
Apr 25, 2012 | 27.34 | 27.82 | 27.08 | 27.19 | 311,087 | +0.21(+0.79%) |
Apr 24, 2012 | 26.01 | 26.98 | 25.94 | 26.98 | 247,566 | +0.99(+3.82%) |
Apr 23, 2012 | 26.07 | 26.16 | 25.64 | 25.98 | 244,139 | -0.59(-2.24%) |
Apr 20, 2012 | 26.47 | 26.98 | 26.39 | 26.58 | 245,446 | +0.45(+1.72%) |
Apr 19, 2012 | 26.76 | 26.90 | 25.91 | 26.13 | 240,103 | -0.62(-2.32%) |
Apr 18, 2012 | 26.97 | 27.13 | 26.48 | 26.75 | 317,496 | -0.44(-1.62%) |
Apr 17, 2012 | 27.37 | 27.56 | 27.15 | 27.19 | 193,144 | +0.12(+0.44%) |
Apr 16, 2012 | 26.92 | 27.36 | 26.40 | 27.07 | 331,350 | +0.34(+1.27%) |
Apr 13, 2012 | 26.53 | 27.16 | 26.43 | 26.73 | 341,958 | +0.36(+1.35%) |
Apr 12, 2012 | 25.86 | 26.57 | 25.86 | 26.37 | 198,567 | +0.50(+1.94%) |
Apr 11, 2012 | 25.56 | 25.91 | 25.35 | 25.87 | 231,831 | +0.64(+2.52%) |
Apr 10, 2012 | 25.96 | 26.02 | 25.18 | 25.24 | 305,261 | -0.81(-3.10%) |
Apr 09, 2012 | 26.02 | 26.29 | 25.74 | 26.04 | 236,829 | -0.64(-2.39%) |
Apr 05, 2012 | 26.55 | 26.87 | 26.41 | 26.68 | 123,271 | -0.03(-0.13%) |
Apr 04, 2012 | 26.64 | 26.82 | 26.27 | 26.71 | 210,611 | -0.31(-1.16%) |
Apr 03, 2012 | 27.26 | 27.60 | 26.75 | 27.03 | 189,973 | -0.28(-1.04%) |