Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 25.28 | 25.36 | 25.14 | 25.35 | 873,926 | +1.01(+4.15%) |
Jun 28, 2012 | 24.21 | 24.36 | 24.04 | 24.34 | 1,234,859 | +0.27(+1.12%) |
Jun 27, 2012 | 23.96 | 24.11 | 23.91 | 24.07 | 541,826 | +0.20(+0.83%) |
Jun 26, 2012 | 24.02 | 24.04 | 23.73 | 23.88 | 1,013,362 | -0.14(-0.58%) |
Jun 25, 2012 | 24.10 | 24.19 | 23.92 | 24.02 | 505,707 | -0.37(-1.53%) |
Jun 22, 2012 | 24.45 | 24.49 | 24.30 | 24.39 | 636,351 | +0.38(+1.58%) |
Jun 21, 2012 | 24.55 | 24.66 | 23.99 | 24.01 | 881,253 | +0.10(+0.43%) |
Jun 20, 2012 | 23.97 | 24.07 | 23.80 | 23.91 | 596,348 | -0.10(-0.40%) |
Jun 19, 2012 | 23.88 | 24.04 | 23.83 | 24.00 | 784,365 | +0.34(+1.45%) |
Jun 18, 2012 | 23.68 | 23.77 | 23.61 | 23.66 | 453,868 | -0.01(-0.06%) |
Jun 15, 2012 | 23.55 | 23.75 | 23.49 | 23.67 | 365,436 | +0.26(+1.12%) |
Jun 14, 2012 | 23.23 | 23.50 | 23.22 | 23.41 | 309,606 | +0.18(+0.79%) |
Jun 13, 2012 | 23.33 | 23.44 | 23.12 | 23.23 | 340,995 | -0.15(-0.66%) |
Jun 12, 2012 | 23.30 | 23.38 | 23.16 | 23.38 | 305,513 | +0.32(+1.40%) |
Jun 11, 2012 | 23.39 | 23.44 | 23.02 | 23.06 | 351,747 | -0.07(-0.32%) |
Jun 08, 2012 | 22.95 | 23.16 | 22.86 | 23.13 | 263,861 | -0.09(-0.38%) |
Jun 07, 2012 | 23.45 | 23.58 | 23.22 | 23.22 | 267,257 | -0.13(-0.56%) |
Jun 06, 2012 | 23.05 | 23.37 | 23.03 | 23.35 | 511,700 | +0.65(+2.87%) |
Jun 05, 2012 | 22.57 | 22.74 | 22.46 | 22.70 | 460,296 | +0.37(+1.64%) |
Jun 04, 2012 | 22.42 | 22.46 | 22.16 | 22.33 | 442,898 | -0.14(-0.62%) |
Jun 01, 2012 | 22.71 | 22.87 | 22.46 | 22.47 | 516,370 | -0.78(-3.37%) |
May 31, 2012 | 23.33 | 23.40 | 23.14 | 23.25 | 531,756 | -0.12(-0.53%) |
May 30, 2012 | 23.53 | 23.54 | 23.33 | 23.38 | 653,893 | -0.24(-1.02%) |
May 29, 2012 | 23.57 | 23.68 | 23.46 | 23.62 | 632,120 | +0.27(+1.16%) |
May 25, 2012 | 23.40 | 23.45 | 23.31 | 23.35 | 455,987 | -0.20(-0.87%) |
May 24, 2012 | 23.67 | 23.68 | 23.38 | 23.55 | 584,466 | -0.20(-0.86%) |
May 23, 2012 | 23.64 | 23.77 | 23.48 | 23.76 | 675,136 | -0.12(-0.49%) |
May 22, 2012 | 23.92 | 24.10 | 23.78 | 23.88 | 368,988 | +0.01(+0.06%) |
May 21, 2012 | 23.55 | 23.88 | 23.52 | 23.86 | 445,779 | +0.30(+1.27%) |
May 18, 2012 | 23.82 | 23.85 | 23.50 | 23.56 | 333,015 | -0.40(-1.65%) |
May 17, 2012 | 23.96 | 24.06 | 23.86 | 23.96 | 1,167,967 | +0.36(+1.52%) |
May 16, 2012 | 23.66 | 23.90 | 23.55 | 23.60 | 758,378 | -0.45(-1.89%) |
May 15, 2012 | 24.21 | 24.31 | 24.02 | 24.05 | 502,180 | -0.56(-2.26%) |
May 14, 2012 | 24.72 | 24.78 | 24.61 | 24.61 | 434,218 | -0.48(-1.92%) |
May 11, 2012 | 25.14 | 25.37 | 25.06 | 25.09 | 468,606 | +0.07(+0.29%) |
May 10, 2012 | 25.11 | 25.16 | 24.96 | 25.02 | 725,194 | +0.12(+0.50%) |
May 09, 2012 | 24.68 | 25.11 | 24.68 | 24.89 | 3,473,846 | +0.26(+1.07%) |
May 08, 2012 | 24.64 | 24.68 | 24.40 | 24.63 | 9,947,028 | -0.10(-0.38%) |
May 07, 2012 | 24.68 | 24.83 | 24.64 | 24.72 | 9,611,111 | -0.36(-1.43%) |
May 04, 2012 | 25.21 | 25.21 | 24.98 | 25.08 | 466,992 | -0.22(-0.87%) |
May 03, 2012 | 25.51 | 25.55 | 25.24 | 25.30 | 239,505 | -0.28(-1.09%) |
May 02, 2012 | 25.49 | 25.69 | 25.45 | 25.58 | 481,473 | -0.23(-0.88%) |
May 01, 2012 | 25.65 | 25.88 | 25.61 | 25.81 | 886,098 | -0.56(-2.11%) |
Apr 30, 2012 | 26.59 | 26.62 | 26.28 | 26.36 | 344,839 | -0.36(-1.34%) |
Apr 27, 2012 | 26.77 | 26.98 | 26.70 | 26.72 | 789,651 | +0.41(+1.56%) |
Apr 26, 2012 | 26.00 | 26.41 | 26.00 | 26.31 | 387,740 | +0.26(+1.01%) |
Apr 25, 2012 | 26.02 | 26.05 | 25.81 | 26.05 | 645,834 | +0.09(+0.34%) |
Apr 24, 2012 | 25.92 | 26.08 | 25.88 | 25.96 | 377,010 | +0.36(+1.40%) |
Apr 23, 2012 | 25.60 | 25.63 | 25.36 | 25.60 | 692,587 | -0.12(-0.45%) |
Apr 20, 2012 | 25.81 | 25.90 | 25.68 | 25.72 | 353,963 | -0.05(-0.20%) |
Apr 19, 2012 | 26.03 | 26.22 | 25.76 | 25.77 | 728,393 | -0.34(-1.29%) |
Apr 18, 2012 | 25.99 | 26.14 | 25.96 | 26.11 | 973,604 | +0.18(+0.68%) |
Apr 17, 2012 | 25.89 | 26.07 | 25.78 | 25.93 | 733,615 | -0.17(-0.64%) |
Apr 16, 2012 | 26.22 | 26.25 | 26.03 | 26.10 | 264,076 | -0.07(-0.25%) |
Apr 13, 2012 | 26.30 | 26.37 | 26.14 | 26.17 | 427,047 | -0.58(-2.16%) |
Apr 12, 2012 | 26.44 | 26.74 | 26.35 | 26.74 | 398,445 | +0.39(+1.47%) |
Apr 11, 2012 | 26.30 | 26.42 | 26.20 | 26.36 | 347,837 | +0.30(+1.15%) |
Apr 10, 2012 | 26.39 | 26.49 | 25.97 | 26.06 | 576,066 | -0.37(-1.41%) |
Apr 09, 2012 | 26.33 | 26.70 | 26.30 | 26.43 | 431,846 | -0.65(-2.40%) |
Apr 05, 2012 | 27.04 | 27.24 | 26.96 | 27.08 | 374,971 | -0.22(-0.80%) |
Apr 04, 2012 | 27.36 | 27.36 | 27.03 | 27.30 | 805,044 | -0.78(-2.79%) |
Apr 03, 2012 | 28.50 | 28.50 | 27.92 | 28.08 | 825,909 | -0.33(-1.16%) |