Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 25.59 | 27.78 | 25.59 | 27.01 | 784,883 | +1.66(+6.55%) |
Jun 28, 2012 | 24.95 | 25.36 | 24.72 | 25.35 | 373,257 | +0.13(+0.52%) |
Jun 27, 2012 | 25.04 | 25.49 | 24.82 | 25.22 | 396,926 | +0.44(+1.78%) |
Jun 26, 2012 | 25.62 | 25.80 | 24.52 | 24.78 | 657,557 | -0.67(-2.63%) |
Jun 25, 2012 | 25.93 | 26.00 | 25.10 | 25.45 | 628,594 | -1.20(-4.50%) |
Jun 22, 2012 | 27.26 | 27.39 | 26.26 | 26.65 | 4,541,080 | -0.11(-0.41%) |
Jun 21, 2012 | 28.10 | 28.10 | 26.23 | 26.76 | 554,510 | -1.47(-5.21%) |
Jun 20, 2012 | 26.90 | 28.72 | 26.43 | 28.23 | 848,709 | +1.57(+5.89%) |
Jun 19, 2012 | 27.48 | 27.74 | 26.48 | 26.66 | 842,486 | -0.66(-2.42%) |
Jun 18, 2012 | 26.28 | 27.42 | 25.64 | 27.32 | 799,132 | +1.24(+4.75%) |
Jun 15, 2012 | 26.26 | 26.84 | 25.66 | 26.08 | 827,262 | +0.16(+0.62%) |
Jun 14, 2012 | 26.98 | 26.98 | 25.77 | 25.92 | 1,107,553 | -0.93(-3.46%) |
Jun 13, 2012 | 28.43 | 28.43 | 26.43 | 26.85 | 1,215,132 | -1.24(-4.41%) |
Jun 12, 2012 | 28.77 | 29.24 | 27.88 | 28.09 | 851,560 | -0.63(-2.19%) |
Jun 11, 2012 | 27.68 | 29.47 | 27.57 | 28.72 | 2,123,407 | +1.15(+4.17%) |
Jun 08, 2012 | 26.68 | 28.25 | 25.94 | 27.57 | 5,085,493 | +5.26(+23.58%) |
Jun 07, 2012 | 24.14 | 24.71 | 22.13 | 22.31 | 1,270,837 | -1.52(-6.38%) |
Jun 06, 2012 | 23.44 | 23.93 | 22.96 | 23.83 | 712,887 | +0.50(+2.14%) |
Jun 05, 2012 | 22.73 | 23.78 | 22.73 | 23.33 | 631,589 | +0.35(+1.52%) |
Jun 04, 2012 | 22.73 | 23.11 | 22.05 | 22.98 | 653,611 | +0.11(+0.48%) |
Jun 01, 2012 | 22.66 | 23.47 | 22.33 | 22.87 | 980,284 | -0.59(-2.51%) |
May 31, 2012 | 22.22 | 23.74 | 21.97 | 23.46 | 2,598,810 | +0.92(+4.08%) |
May 30, 2012 | 22.09 | 22.67 | 21.60 | 22.54 | 853,605 | +0.17(+0.76%) |
May 29, 2012 | 22.40 | 22.57 | 21.89 | 22.37 | 532,921 | +0.07(+0.31%) |
May 25, 2012 | 22.03 | 22.43 | 21.79 | 22.30 | 504,601 | +0.20(+0.88%) |
May 24, 2012 | 22.43 | 22.83 | 21.86 | 22.11 | 525,569 | -0.36(-1.58%) |
May 23, 2012 | 21.83 | 22.57 | 20.93 | 22.46 | 766,876 | +0.46(+2.09%) |
May 22, 2012 | 22.23 | 22.70 | 21.86 | 22.00 | 641,824 | -0.37(-1.65%) |
May 21, 2012 | 21.79 | 22.45 | 21.38 | 22.37 | 562,201 | +0.55(+2.52%) |
May 18, 2012 | 21.62 | 22.18 | 21.02 | 21.82 | 1,198,412 | -0.12(-0.55%) |
May 17, 2012 | 22.44 | 22.44 | 21.45 | 21.94 | 1,289,192 | +0.01(+0.05%) |
May 16, 2012 | 24.12 | 24.48 | 21.50 | 21.93 | 2,826,856 | -2.05(-8.55%) |
May 15, 2012 | 25.42 | 25.56 | 23.86 | 23.98 | 1,627,579 | -1.62(-6.35%) |
May 14, 2012 | 25.60 | 27.12 | 23.91 | 25.61 | 3,420,251 | +1.59(+6.60%) |
May 11, 2012 | 27.57 | 28.05 | 23.41 | 24.02 | 5,700,675 | -3.64(-13.16%) |
May 10, 2012 | 27.84 | 27.90 | 27.49 | 27.66 | 684,909 | -0.05(-0.18%) |
May 09, 2012 | 28.16 | 28.48 | 27.71 | 27.71 | 372,594 | -0.81(-2.84%) |
May 08, 2012 | 27.55 | 28.64 | 27.49 | 28.52 | 944,565 | +0.86(+3.11%) |
May 07, 2012 | 27.60 | 28.18 | 27.60 | 27.66 | 861,062 | -0.14(-0.50%) |
May 04, 2012 | 29.99 | 29.99 | 27.65 | 27.80 | 1,419,503 | -1.77(-5.99%) |
May 03, 2012 | 31.55 | 31.87 | 29.02 | 29.57 | 989,874 | -2.03(-6.42%) |
May 02, 2012 | 30.50 | 32.12 | 29.80 | 31.60 | 705,741 | +1.16(+3.81%) |
May 01, 2012 | 31.35 | 31.75 | 30.44 | 30.44 | 736,927 | -0.91(-2.90%) |
Apr 30, 2012 | 29.75 | 32.15 | 29.65 | 31.35 | 1,167,713 | +1.60(+5.38%) |
Apr 27, 2012 | 29.83 | 29.98 | 29.20 | 29.75 | 392,331 | +0.20(+0.68%) |
Apr 26, 2012 | 29.70 | 30.08 | 29.10 | 29.55 | 677,080 | +0.32(+1.09%) |
Apr 25, 2012 | 28.89 | 29.66 | 28.24 | 29.23 | 496,268 | +0.73(+2.56%) |
Apr 24, 2012 | 28.55 | 29.12 | 28.30 | 28.50 | 1,283,419 | -0.36(-1.26%) |
Apr 23, 2012 | 28.58 | 30.08 | 28.05 | 28.86 | 1,095,210 | -1.12(-3.75%) |
Apr 20, 2012 | 29.97 | 30.81 | 29.42 | 29.99 | 887,335 | +0.48(+1.63%) |
Apr 19, 2012 | 30.40 | 31.31 | 29.45 | 29.51 | 1,464,038 | -0.61(-2.03%) |
Apr 18, 2012 | 28.19 | 30.35 | 28.00 | 30.12 | 4,873,302 | +2.42(+8.74%) |
Apr 17, 2012 | 27.82 | 28.60 | 27.50 | 27.70 | 1,251,341 | -0.69(-2.43%) |
Apr 16, 2012 | 29.09 | 29.48 | 28.35 | 28.39 | 366,737 | -0.66(-2.27%) |
Apr 13, 2012 | 28.90 | 30.50 | 28.50 | 29.05 | 353,946 | +0.08(+0.28%) |
Apr 12, 2012 | 29.84 | 30.00 | 28.90 | 28.97 | 329,027 | -0.92(-3.08%) |
Apr 11, 2012 | 28.06 | 30.15 | 28.06 | 29.89 | 459,858 | +2.00(+7.17%) |
Apr 10, 2012 | 28.89 | 28.96 | 27.46 | 27.89 | 396,969 | -0.95(-3.29%) |
Apr 09, 2012 | 29.50 | 29.79 | 28.11 | 28.84 | 446,655 | -1.36(-4.50%) |
Apr 05, 2012 | 30.28 | 31.10 | 29.79 | 30.20 | 555,659 | -1.14(-3.64%) |
Apr 04, 2012 | 31.69 | 31.75 | 30.52 | 31.34 | 234,011 | -0.58(-1.82%) |
Apr 03, 2012 | 32.27 | 32.92 | 31.70 | 31.92 | 298,929 | -0.20(-0.62%) |