Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 23.63 | 24.23 | 23.60 | 23.77 | 984,394 | +0.52(+2.24%) |
Jun 28, 2012 | 22.98 | 23.50 | 22.92 | 23.25 | 762,893 | +0.08(+0.35%) |
Jun 27, 2012 | 22.46 | 23.27 | 22.42 | 23.17 | 520,658 | +0.65(+2.89%) |
Jun 26, 2012 | 22.58 | 22.85 | 22.49 | 22.52 | 694,703 | -0.06(-0.27%) |
Jun 25, 2012 | 22.32 | 22.70 | 22.02 | 22.58 | 658,440 | -0.05(-0.22%) |
Jun 22, 2012 | 22.69 | 22.78 | 22.31 | 22.63 | 905,645 | +0.17(+0.76%) |
Jun 21, 2012 | 22.97 | 23.09 | 22.41 | 22.46 | 730,922 | -0.48(-2.09%) |
Jun 20, 2012 | 23.15 | 23.42 | 22.87 | 22.94 | 724,336 | -0.32(-1.38%) |
Jun 19, 2012 | 23.61 | 23.68 | 23.20 | 23.26 | 1,025,461 | -0.31(-1.34%) |
Jun 18, 2012 | 23.61 | 23.89 | 23.15 | 23.57 | 909,598 | -0.11(-0.44%) |
Jun 15, 2012 | 23.26 | 24.09 | 23.26 | 23.68 | 1,228,419 | +0.41(+1.76%) |
Jun 14, 2012 | 23.07 | 23.55 | 22.65 | 23.27 | 870,114 | +0.29(+1.26%) |
Jun 13, 2012 | 23.23 | 23.63 | 22.50 | 22.98 | 1,852,015 | -0.32(-1.37%) |
Jun 12, 2012 | 22.83 | 23.32 | 22.83 | 23.30 | 636,082 | +0.51(+2.24%) |
Jun 11, 2012 | 23.07 | 23.22 | 22.52 | 22.79 | 525,515 | -0.19(-0.83%) |
Jun 08, 2012 | 22.52 | 23.05 | 22.50 | 22.98 | 641,103 | +0.31(+1.37%) |
Jun 07, 2012 | 23.01 | 23.22 | 22.64 | 22.67 | 805,955 | -0.04(-0.18%) |
Jun 06, 2012 | 23.14 | 23.31 | 22.65 | 22.71 | 892,939 | -0.39(-1.69%) |
Jun 05, 2012 | 22.74 | 23.17 | 22.66 | 23.10 | 680,395 | +0.29(+1.27%) |
Jun 04, 2012 | 23.21 | 23.49 | 22.44 | 22.81 | 741,137 | -0.17(-0.74%) |
Jun 01, 2012 | 23.64 | 23.83 | 22.90 | 22.98 | 1,321,425 | -1.15(-4.77%) |
May 31, 2012 | 25.08 | 25.10 | 24.01 | 24.13 | 1,352,270 | -0.85(-3.40%) |
May 30, 2012 | 25.00 | 25.19 | 24.88 | 24.98 | 644,123 | -0.22(-0.87%) |
May 29, 2012 | 25.64 | 25.75 | 24.98 | 25.20 | 1,021,353 | -0.33(-1.29%) |
May 25, 2012 | 25.53 | 25.81 | 25.34 | 25.53 | 443,033 | -0.04(-0.16%) |
May 24, 2012 | 25.55 | 25.92 | 25.39 | 25.57 | 756,358 | +0.14(+0.55%) |
May 23, 2012 | 25.66 | 25.70 | 25.10 | 25.43 | 691,251 | -0.35(-1.36%) |
May 22, 2012 | 25.76 | 26.12 | 25.64 | 25.78 | 766,715 | +0.09(+0.35%) |
May 21, 2012 | 25.39 | 25.79 | 25.08 | 25.69 | 960,274 | +1.15(+4.69%) |
May 18, 2012 | 24.92 | 24.96 | 24.07 | 24.54 | 700,424 | -0.26(-1.05%) |
May 17, 2012 | 25.80 | 25.95 | 24.72 | 24.80 | 711,628 | -1.09(-4.21%) |
May 16, 2012 | 25.89 | 26.24 | 25.73 | 25.89 | 508,334 | +0.06(+0.23%) |
May 15, 2012 | 25.68 | 25.92 | 25.41 | 25.83 | 591,820 | +0.01(+0.04%) |
May 14, 2012 | 25.65 | 25.86 | 25.30 | 25.82 | 424,032 | -0.08(-0.31%) |
May 11, 2012 | 25.46 | 25.92 | 25.44 | 25.90 | 625,125 | +0.15(+0.58%) |
May 10, 2012 | 25.82 | 25.92 | 25.61 | 25.75 | 478,968 | +0.14(+0.55%) |
May 09, 2012 | 25.67 | 25.99 | 25.51 | 25.61 | 565,377 | -0.36(-1.39%) |
May 08, 2012 | 25.82 | 26.05 | 25.48 | 25.97 | 405,980 | -0.09(-0.35%) |
May 07, 2012 | 26.00 | 26.19 | 25.80 | 26.06 | 693,463 | -0.04(-0.15%) |
May 04, 2012 | 26.48 | 26.48 | 25.81 | 26.10 | 632,866 | -0.35(-1.32%) |
May 03, 2012 | 26.59 | 26.71 | 26.28 | 26.45 | 998,778 | +0.00(+0.00%) |
May 02, 2012 | 26.79 | 27.00 | 25.87 | 26.45 | 1,214,811 | +0.48(+1.85%) |
May 01, 2012 | 26.11 | 26.67 | 25.94 | 25.97 | 737,771 | -0.04(-0.15%) |
Apr 30, 2012 | 26.78 | 26.79 | 25.86 | 26.01 | 774,473 | -0.70(-2.62%) |
Apr 27, 2012 | 26.39 | 26.76 | 26.21 | 26.71 | 699,830 | +0.53(+2.02%) |
Apr 26, 2012 | 25.82 | 26.38 | 25.68 | 26.18 | 950,758 | +0.22(+0.85%) |
Apr 25, 2012 | 25.54 | 25.98 | 25.42 | 25.96 | 827,657 | +0.75(+2.98%) |
Apr 24, 2012 | 25.25 | 25.58 | 25.06 | 25.21 | 589,936 | -0.16(-0.63%) |
Apr 23, 2012 | 25.44 | 25.69 | 24.94 | 25.37 | 829,943 | -0.49(-1.89%) |
Apr 20, 2012 | 24.99 | 26.00 | 24.90 | 25.86 | 1,562,985 | +1.45(+5.94%) |
Apr 19, 2012 | 23.87 | 24.65 | 23.79 | 24.41 | 601,342 | +0.64(+2.69%) |
Apr 18, 2012 | 23.79 | 24.02 | 23.53 | 23.77 | 580,706 | -0.31(-1.29%) |
Apr 17, 2012 | 24.07 | 24.33 | 24.01 | 24.08 | 442,687 | +0.21(+0.88%) |
Apr 16, 2012 | 23.70 | 24.00 | 23.48 | 23.87 | 572,411 | +0.18(+0.76%) |
Apr 13, 2012 | 23.81 | 23.99 | 23.40 | 23.69 | 546,485 | -0.32(-1.33%) |
Apr 12, 2012 | 23.72 | 24.13 | 23.53 | 24.01 | 609,417 | +0.46(+1.95%) |
Apr 11, 2012 | 23.25 | 23.62 | 23.11 | 23.55 | 757,362 | +0.45(+1.95%) |
Apr 10, 2012 | 23.40 | 23.55 | 22.88 | 23.10 | 549,103 | -0.36(-1.53%) |
Apr 09, 2012 | 23.28 | 23.52 | 23.11 | 23.46 | 448,382 | -0.21(-0.89%) |
Apr 05, 2012 | 23.73 | 23.77 | 23.42 | 23.67 | 530,435 | +0.04(+0.17%) |
Apr 04, 2012 | 23.75 | 23.92 | 23.38 | 23.63 | 1,069,008 | -0.51(-2.11%) |
Apr 03, 2012 | 23.78 | 24.35 | 23.68 | 24.14 | 731,081 | +0.37(+1.56%) |