Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 29.51 | 29.64 | 29.34 | 29.62 | 123,965 | +0.74(+2.56%) |
Jun 28, 2012 | 28.75 | 28.97 | 28.39 | 28.88 | 105,405 | -0.19(-0.65%) |
Jun 27, 2012 | 28.27 | 29.23 | 28.25 | 29.07 | 169,872 | +0.76(+2.68%) |
Jun 26, 2012 | 28.70 | 28.96 | 27.53 | 28.31 | 402,489 | -0.43(-1.50%) |
Jun 25, 2012 | 28.81 | 28.86 | 28.49 | 28.74 | 115,453 | -0.42(-1.44%) |
Jun 22, 2012 | 28.59 | 29.59 | 28.40 | 29.16 | 975,127 | +0.73(+2.57%) |
Jun 21, 2012 | 28.69 | 28.89 | 28.25 | 28.43 | 178,475 | -0.27(-0.94%) |
Jun 20, 2012 | 28.36 | 28.74 | 28.36 | 28.70 | 194,354 | +0.30(+1.06%) |
Jun 19, 2012 | 28.30 | 28.83 | 28.03 | 28.40 | 173,707 | +0.15(+0.53%) |
Jun 18, 2012 | 27.40 | 28.30 | 27.40 | 28.25 | 127,326 | +0.60(+2.17%) |
Jun 15, 2012 | 27.60 | 27.75 | 27.49 | 27.65 | 137,249 | +0.08(+0.29%) |
Jun 14, 2012 | 27.48 | 27.78 | 27.34 | 27.57 | 108,959 | -0.04(-0.14%) |
Jun 13, 2012 | 27.49 | 28.00 | 26.98 | 27.61 | 188,207 | +0.13(+0.47%) |
Jun 12, 2012 | 27.30 | 27.67 | 26.96 | 27.48 | 94,856 | +0.42(+1.55%) |
Jun 11, 2012 | 27.38 | 27.53 | 27.03 | 27.06 | 187,926 | -0.27(-0.99%) |
Jun 08, 2012 | 27.11 | 27.47 | 27.01 | 27.33 | 124,854 | +0.01(+0.04%) |
Jun 07, 2012 | 26.36 | 28.13 | 26.12 | 27.32 | 571,411 | +1.27(+4.88%) |
Jun 06, 2012 | 24.98 | 26.16 | 24.98 | 26.05 | 133,805 | +1.20(+4.81%) |
Jun 05, 2012 | 24.06 | 24.95 | 24.03 | 24.86 | 76,017 | +0.64(+2.66%) |
Jun 04, 2012 | 23.87 | 24.33 | 23.59 | 24.21 | 102,242 | +0.46(+1.94%) |
Jun 01, 2012 | 23.68 | 24.11 | 23.54 | 23.75 | 78,328 | -0.49(-2.02%) |
May 31, 2012 | 24.51 | 24.53 | 23.95 | 24.24 | 269,478 | -0.33(-1.34%) |
May 30, 2012 | 24.53 | 24.87 | 24.36 | 24.57 | 64,179 | -0.26(-1.05%) |
May 29, 2012 | 24.28 | 24.92 | 23.98 | 24.83 | 161,373 | +0.67(+2.77%) |
May 25, 2012 | 24.33 | 24.36 | 23.96 | 24.16 | 39,104 | -0.07(-0.29%) |
May 24, 2012 | 24.23 | 24.28 | 23.90 | 24.23 | 22,167 | +0.00(+0.00%) |
May 23, 2012 | 23.96 | 24.33 | 23.76 | 24.23 | 37,559 | -0.02(-0.08%) |
May 22, 2012 | 25.08 | 25.13 | 24.08 | 24.25 | 119,270 | -0.75(-3.00%) |
May 21, 2012 | 24.53 | 25.04 | 24.52 | 25.00 | 112,475 | +0.56(+2.29%) |
May 18, 2012 | 24.74 | 25.18 | 24.18 | 24.44 | 71,514 | -0.37(-1.49%) |
May 17, 2012 | 25.11 | 25.26 | 24.79 | 24.81 | 50,055 | -0.35(-1.39%) |
May 16, 2012 | 25.24 | 25.40 | 25.09 | 25.16 | 117,192 | -0.04(-0.16%) |
May 15, 2012 | 25.30 | 25.50 | 25.11 | 25.20 | 77,635 | -0.15(-0.59%) |
May 14, 2012 | 25.29 | 25.60 | 25.12 | 25.35 | 142,894 | -0.15(-0.59%) |
May 11, 2012 | 25.37 | 25.99 | 25.37 | 25.50 | 107,941 | -0.14(-0.55%) |
May 10, 2012 | 24.51 | 26.21 | 24.40 | 25.64 | 354,671 | +1.43(+5.91%) |
May 09, 2012 | 23.33 | 24.38 | 23.08 | 24.21 | 264,070 | +0.53(+2.24%) |
May 08, 2012 | 22.89 | 23.83 | 22.77 | 23.68 | 103,252 | +0.56(+2.42%) |
May 07, 2012 | 23.05 | 23.34 | 22.85 | 23.12 | 36,474 | +0.01(+0.04%) |
May 04, 2012 | 23.54 | 23.64 | 23.03 | 23.11 | 44,419 | -0.63(-2.65%) |
May 03, 2012 | 24.04 | 24.04 | 23.46 | 23.74 | 51,341 | -0.33(-1.37%) |
May 02, 2012 | 23.60 | 24.17 | 23.30 | 24.07 | 81,985 | +0.25(+1.05%) |
May 01, 2012 | 23.65 | 24.75 | 23.65 | 23.82 | 133,172 | +0.12(+0.51%) |
Apr 30, 2012 | 23.56 | 23.74 | 23.31 | 23.70 | 90,480 | +0.17(+0.72%) |
Apr 27, 2012 | 22.40 | 23.73 | 22.18 | 23.53 | 230,521 | +1.18(+5.28%) |
Apr 26, 2012 | 22.27 | 22.56 | 21.74 | 22.35 | 184,192 | +0.07(+0.31%) |
Apr 25, 2012 | 22.29 | 22.56 | 22.08 | 22.28 | 147,517 | +0.27(+1.23%) |
Apr 24, 2012 | 22.02 | 22.42 | 21.92 | 22.01 | 180,970 | -0.06(-0.27%) |
Apr 23, 2012 | 21.76 | 22.14 | 21.76 | 22.07 | 72,227 | +0.04(+0.18%) |
Apr 20, 2012 | 22.29 | 22.30 | 21.73 | 22.03 | 111,546 | +0.28(+1.29%) |
Apr 19, 2012 | 21.78 | 21.93 | 21.49 | 21.75 | 66,205 | -0.03(-0.14%) |
Apr 18, 2012 | 21.69 | 21.85 | 21.45 | 21.78 | 77,757 | -0.01(-0.05%) |
Apr 17, 2012 | 21.88 | 22.37 | 21.62 | 21.79 | 64,613 | +0.14(+0.65%) |
Apr 16, 2012 | 21.93 | 21.99 | 21.46 | 21.65 | 43,899 | -0.15(-0.69%) |
Apr 13, 2012 | 22.11 | 22.21 | 21.72 | 21.80 | 56,189 | -0.42(-1.89%) |
Apr 12, 2012 | 21.93 | 22.26 | 21.93 | 22.22 | 81,527 | +0.26(+1.18%) |
Apr 11, 2012 | 21.69 | 22.17 | 21.49 | 21.96 | 86,111 | +0.47(+2.19%) |
Apr 10, 2012 | 21.61 | 21.71 | 21.41 | 21.49 | 84,462 | -0.22(-1.01%) |
Apr 09, 2012 | 21.64 | 21.79 | 21.46 | 21.71 | 69,342 | -0.46(-2.07%) |
Apr 05, 2012 | 21.89 | 22.19 | 21.69 | 22.17 | 68,984 | +0.13(+0.59%) |
Apr 04, 2012 | 22.50 | 22.55 | 22.00 | 22.04 | 69,288 | -0.71(-3.12%) |
Apr 03, 2012 | 22.72 | 22.78 | 22.31 | 22.75 | 154,613 | +0.01(+0.04%) |