Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 26.40 | 27.99 | 26.20 | 27.86 | 699,617 | +2.38(+9.34%) |
Jun 28, 2012 | 26.10 | 26.70 | 25.34 | 25.48 | 277,728 | -0.90(-3.41%) |
Jun 27, 2012 | 26.70 | 26.82 | 25.87 | 26.38 | 171,633 | -0.10(-0.38%) |
Jun 26, 2012 | 25.62 | 26.98 | 25.52 | 26.48 | 337,034 | +0.82(+3.20%) |
Jun 25, 2012 | 26.21 | 26.58 | 25.51 | 25.66 | 270,176 | -1.12(-4.18%) |
Jun 22, 2012 | 26.03 | 26.82 | 25.60 | 26.78 | 330,450 | +0.85(+3.28%) |
Jun 21, 2012 | 28.04 | 28.32 | 25.36 | 25.93 | 692,489 | -2.10(-7.49%) |
Jun 20, 2012 | 27.26 | 28.25 | 27.02 | 28.03 | 306,503 | +0.78(+2.86%) |
Jun 19, 2012 | 27.92 | 28.25 | 26.98 | 27.25 | 437,689 | -0.27(-1.00%) |
Jun 18, 2012 | 26.55 | 28.08 | 26.36 | 27.52 | 564,184 | +0.75(+2.82%) |
Jun 15, 2012 | 26.81 | 26.95 | 26.45 | 26.77 | 365,909 | +0.35(+1.32%) |
Jun 14, 2012 | 26.34 | 27.00 | 26.16 | 26.42 | 544,638 | +0.38(+1.46%) |
Jun 13, 2012 | 27.00 | 27.00 | 25.56 | 26.04 | 570,140 | -0.97(-3.59%) |
Jun 12, 2012 | 26.25 | 27.21 | 26.08 | 27.01 | 617,314 | +0.86(+3.29%) |
Jun 11, 2012 | 26.82 | 26.90 | 26.05 | 26.15 | 611,379 | -0.18(-0.68%) |
Jun 08, 2012 | 25.40 | 26.36 | 25.04 | 26.33 | 265,570 | +0.69(+2.69%) |
Jun 07, 2012 | 26.40 | 26.90 | 25.31 | 25.64 | 790,705 | -0.19(-0.74%) |
Jun 06, 2012 | 25.41 | 26.08 | 24.94 | 25.83 | 946,747 | +0.78(+3.11%) |
Jun 05, 2012 | 25.05 | 25.86 | 24.89 | 25.05 | 465,344 | -0.18(-0.71%) |
Jun 04, 2012 | 24.64 | 25.27 | 23.75 | 25.23 | 811,166 | +0.49(+1.98%) |
Jun 01, 2012 | 25.10 | 25.58 | 24.27 | 24.74 | 615,946 | -1.28(-4.92%) |
May 31, 2012 | 26.00 | 26.15 | 25.11 | 26.02 | 787,460 | +0.31(+1.21%) |
May 30, 2012 | 26.00 | 26.06 | 25.43 | 25.71 | 570,239 | -0.69(-2.61%) |
May 29, 2012 | 24.60 | 26.49 | 24.31 | 26.40 | 1,563,459 | +2.51(+10.51%) |
May 25, 2012 | 24.26 | 24.46 | 23.61 | 23.89 | 203,581 | -0.31(-1.28%) |
May 24, 2012 | 23.99 | 24.42 | 23.64 | 24.20 | 403,418 | +0.39(+1.64%) |
May 23, 2012 | 23.21 | 23.98 | 22.91 | 23.81 | 279,388 | +0.44(+1.88%) |
May 22, 2012 | 23.06 | 23.74 | 22.86 | 23.37 | 297,998 | +0.42(+1.83%) |
May 21, 2012 | 22.26 | 23.18 | 22.10 | 22.95 | 357,760 | +1.08(+4.94%) |
May 18, 2012 | 22.62 | 22.70 | 21.57 | 21.87 | 453,903 | -0.62(-2.76%) |
May 17, 2012 | 24.00 | 24.00 | 21.10 | 22.49 | 981,783 | -1.34(-5.62%) |
May 16, 2012 | 23.65 | 24.19 | 23.65 | 23.83 | 343,420 | +0.43(+1.84%) |
May 15, 2012 | 23.54 | 23.66 | 23.30 | 23.40 | 341,848 | -0.08(-0.34%) |
May 14, 2012 | 23.44 | 24.00 | 23.40 | 23.48 | 344,379 | -0.06(-0.25%) |
May 11, 2012 | 22.74 | 23.99 | 22.74 | 23.54 | 308,431 | +0.63(+2.75%) |
May 10, 2012 | 24.26 | 24.62 | 22.75 | 22.91 | 715,859 | -1.04(-4.34%) |
May 09, 2012 | 22.67 | 24.16 | 22.59 | 23.95 | 944,427 | +0.81(+3.50%) |
May 08, 2012 | 23.44 | 23.57 | 22.73 | 23.14 | 684,528 | -0.56(-2.36%) |
May 07, 2012 | 25.13 | 25.24 | 23.57 | 23.70 | 696,421 | -1.71(-6.73%) |
May 04, 2012 | 26.07 | 26.15 | 25.07 | 25.41 | 246,126 | -0.97(-3.68%) |
May 03, 2012 | 26.49 | 26.88 | 25.84 | 26.38 | 359,220 | -0.24(-0.90%) |
May 02, 2012 | 26.27 | 26.97 | 26.16 | 26.62 | 396,142 | +0.32(+1.22%) |
May 01, 2012 | 26.06 | 26.92 | 25.52 | 26.30 | 1,371,943 | +1.76(+7.17%) |
Apr 30, 2012 | 24.68 | 24.74 | 24.26 | 24.54 | 422,882 | -0.16(-0.65%) |
Apr 27, 2012 | 24.80 | 24.85 | 24.36 | 24.70 | 189,614 | +0.04(+0.16%) |
Apr 26, 2012 | 23.75 | 24.90 | 23.68 | 24.66 | 248,149 | +0.92(+3.88%) |
Apr 25, 2012 | 23.60 | 23.98 | 23.17 | 23.74 | 219,155 | +0.60(+2.59%) |
Apr 24, 2012 | 23.67 | 23.72 | 22.71 | 23.14 | 160,228 | -0.31(-1.32%) |
Apr 23, 2012 | 23.82 | 23.92 | 22.46 | 23.45 | 314,494 | -0.21(-0.89%) |
Apr 20, 2012 | 23.75 | 24.22 | 23.35 | 23.66 | 164,703 | +0.11(+0.47%) |
Apr 19, 2012 | 24.34 | 25.36 | 23.37 | 23.55 | 507,855 | -0.76(-3.13%) |
Apr 18, 2012 | 23.86 | 24.48 | 23.62 | 24.31 | 242,719 | +0.38(+1.59%) |
Apr 17, 2012 | 23.91 | 24.25 | 23.85 | 23.93 | 162,624 | +0.22(+0.93%) |
Apr 16, 2012 | 24.26 | 24.47 | 23.34 | 23.71 | 148,277 | -0.02(-0.08%) |
Apr 13, 2012 | 23.80 | 24.08 | 23.44 | 23.73 | 239,442 | -0.15(-0.63%) |
Apr 12, 2012 | 23.43 | 24.05 | 23.26 | 23.88 | 244,010 | +0.35(+1.49%) |
Apr 11, 2012 | 23.46 | 24.18 | 23.33 | 23.53 | 430,648 | +0.48(+2.08%) |
Apr 10, 2012 | 24.25 | 24.57 | 22.88 | 23.05 | 785,169 | -1.38(-5.65%) |
Apr 09, 2012 | 23.56 | 24.96 | 23.50 | 24.43 | 598,182 | +0.12(+0.49%) |
Apr 05, 2012 | 22.01 | 24.42 | 22.01 | 24.31 | 615,882 | +1.81(+8.04%) |
Apr 04, 2012 | 22.53 | 22.95 | 21.93 | 22.50 | 1,090,940 | -1.04(-4.42%) |
Apr 03, 2012 | 23.73 | 24.00 | 23.13 | 23.54 | 1,147,163 | -0.04(-0.17%) |