Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 23.14 | 23.38 | 22.92 | 23.08 | 673,023 | +0.36(+1.60%) |
Jun 28, 2012 | 23.17 | 23.32 | 22.65 | 22.72 | 290,256 | -0.53(-2.27%) |
Jun 27, 2012 | 23.40 | 23.58 | 23.23 | 23.24 | 270,561 | -0.08(-0.33%) |
Jun 26, 2012 | 23.33 | 23.56 | 23.25 | 23.32 | 354,018 | +0.08(+0.34%) |
Jun 25, 2012 | 23.39 | 23.62 | 23.19 | 23.24 | 254,715 | -0.43(-1.83%) |
Jun 22, 2012 | 23.77 | 23.79 | 23.58 | 23.68 | 1,581,752 | +0.16(+0.70%) |
Jun 21, 2012 | 24.30 | 24.33 | 23.43 | 23.51 | 463,953 | -0.85(-3.49%) |
Jun 20, 2012 | 24.50 | 24.78 | 24.21 | 24.36 | 189,398 | -0.22(-0.88%) |
Jun 19, 2012 | 24.62 | 24.79 | 24.39 | 24.58 | 344,855 | -0.03(-0.14%) |
Jun 18, 2012 | 24.88 | 25.35 | 24.52 | 24.61 | 458,963 | -0.43(-1.73%) |
Jun 15, 2012 | 25.10 | 25.21 | 24.57 | 25.05 | 336,179 | -0.08(-0.31%) |
Jun 14, 2012 | 26.48 | 26.73 | 25.06 | 25.12 | 360,138 | -1.41(-5.32%) |
Jun 13, 2012 | 26.05 | 26.79 | 26.03 | 26.54 | 224,979 | +0.37(+1.42%) |
Jun 12, 2012 | 26.14 | 26.32 | 25.75 | 26.16 | 395,289 | +0.07(+0.27%) |
Jun 11, 2012 | 26.96 | 27.08 | 26.09 | 26.09 | 334,594 | -0.70(-2.62%) |
Jun 08, 2012 | 26.61 | 26.89 | 26.38 | 26.80 | 146,396 | +0.15(+0.55%) |
Jun 07, 2012 | 27.14 | 27.41 | 26.61 | 26.65 | 149,813 | -0.21(-0.77%) |
Jun 06, 2012 | 26.42 | 26.95 | 26.15 | 26.86 | 277,800 | +0.55(+2.11%) |
Jun 05, 2012 | 26.04 | 26.82 | 25.90 | 26.30 | 355,860 | +0.03(+0.13%) |
Jun 04, 2012 | 26.58 | 26.62 | 25.86 | 26.27 | 323,350 | -0.28(-1.04%) |
Jun 01, 2012 | 27.54 | 27.57 | 26.49 | 26.54 | 628,308 | -1.43(-5.11%) |
May 31, 2012 | 28.16 | 28.16 | 27.63 | 27.97 | 266,284 | -0.03(-0.12%) |
May 30, 2012 | 27.85 | 28.11 | 27.72 | 28.01 | 176,511 | -0.10(-0.34%) |
May 29, 2012 | 28.07 | 28.44 | 27.81 | 28.10 | 151,891 | +0.15(+0.53%) |
May 25, 2012 | 27.49 | 27.97 | 27.30 | 27.96 | 218,281 | +0.38(+1.38%) |
May 24, 2012 | 28.10 | 28.10 | 27.05 | 27.58 | 504,891 | -0.46(-1.64%) |
May 23, 2012 | 27.39 | 28.15 | 26.80 | 28.03 | 615,443 | +0.42(+1.54%) |
May 22, 2012 | 27.87 | 28.16 | 27.45 | 27.61 | 229,282 | -0.21(-0.75%) |
May 21, 2012 | 27.72 | 28.39 | 27.38 | 27.82 | 302,472 | +0.10(+0.38%) |
May 18, 2012 | 27.65 | 27.89 | 27.26 | 27.71 | 477,482 | -0.01(-0.03%) |
May 17, 2012 | 27.94 | 28.18 | 27.60 | 27.72 | 381,849 | -0.22(-0.78%) |
May 16, 2012 | 28.19 | 28.76 | 27.74 | 27.94 | 271,419 | -0.12(-0.43%) |
May 15, 2012 | 27.45 | 28.94 | 27.29 | 28.06 | 469,664 | +0.78(+2.86%) |
May 14, 2012 | 27.51 | 27.69 | 27.21 | 27.28 | 273,959 | -0.51(-1.84%) |
May 11, 2012 | 27.49 | 27.97 | 27.29 | 27.79 | 584,285 | -0.01(-0.03%) |
May 10, 2012 | 28.00 | 28.16 | 27.45 | 27.80 | 408,922 | -0.05(-0.19%) |
May 09, 2012 | 27.80 | 28.02 | 27.72 | 27.85 | 328,497 | -0.24(-0.86%) |
May 08, 2012 | 28.16 | 28.44 | 27.72 | 28.10 | 313,524 | -0.23(-0.80%) |
May 07, 2012 | 28.57 | 28.74 | 28.29 | 28.32 | 121,715 | -0.28(-0.97%) |
May 04, 2012 | 28.67 | 28.67 | 27.15 | 28.60 | 908,747 | -0.39(-1.34%) |
May 03, 2012 | 29.05 | 29.19 | 28.70 | 28.99 | 348,671 | -0.10(-0.36%) |
May 02, 2012 | 29.38 | 29.45 | 28.97 | 29.09 | 421,230 | -0.65(-2.18%) |
May 01, 2012 | 29.68 | 30.26 | 29.62 | 29.74 | 377,432 | +0.11(+0.38%) |
Apr 30, 2012 | 29.90 | 30.00 | 29.47 | 29.62 | 290,836 | -0.38(-1.27%) |
Apr 27, 2012 | 30.20 | 30.59 | 29.80 | 30.00 | 286,494 | -0.23(-0.77%) |
Apr 26, 2012 | 30.38 | 30.49 | 29.59 | 30.24 | 305,174 | -0.32(-1.05%) |
Apr 25, 2012 | 31.32 | 31.73 | 30.21 | 30.56 | 386,539 | -0.57(-1.83%) |
Apr 24, 2012 | 30.79 | 31.57 | 30.63 | 31.13 | 157,821 | +0.26(+0.84%) |
Apr 23, 2012 | 30.89 | 30.96 | 30.37 | 30.87 | 251,238 | -0.57(-1.81%) |
Apr 20, 2012 | 31.91 | 31.91 | 31.13 | 31.44 | 174,691 | -0.05(-0.16%) |
Apr 19, 2012 | 31.27 | 31.76 | 30.92 | 31.49 | 128,265 | +0.30(+0.97%) |
Apr 18, 2012 | 31.31 | 31.46 | 31.07 | 31.19 | 134,683 | -0.28(-0.91%) |
Apr 17, 2012 | 31.96 | 32.21 | 31.30 | 31.47 | 229,248 | -0.28(-0.87%) |
Apr 16, 2012 | 31.06 | 32.17 | 31.06 | 31.75 | 342,685 | +0.92(+2.97%) |
Apr 13, 2012 | 31.02 | 31.48 | 30.64 | 30.83 | 327,096 | -0.19(-0.61%) |
Apr 12, 2012 | 31.20 | 31.45 | 28.23 | 31.02 | 1,863,165 | -0.40(-1.26%) |
Apr 11, 2012 | 31.59 | 31.63 | 31.10 | 31.42 | 160,885 | +0.16(+0.50%) |
Apr 10, 2012 | 31.68 | 31.85 | 31.01 | 31.26 | 221,278 | -0.35(-1.12%) |
Apr 09, 2012 | 31.56 | 31.85 | 31.38 | 31.62 | 121,082 | -0.72(-2.22%) |
Apr 05, 2012 | 31.21 | 32.39 | 31.21 | 32.34 | 188,165 | +0.41(+1.27%) |
Apr 04, 2012 | 32.06 | 32.37 | 31.83 | 31.93 | 141,508 | -0.49(-1.52%) |
Apr 03, 2012 | 32.46 | 32.50 | 31.97 | 32.42 | 269,320 | -0.09(-0.27%) |