Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 25.45 | 25.45 | 25.20 | 25.42 | 105,032 | +0.46(+1.84%) |
Jun 28, 2012 | 25.28 | 25.46 | 24.72 | 24.96 | 164,371 | -0.49(-1.93%) |
Jun 27, 2012 | 25.20 | 25.52 | 25.20 | 25.45 | 49,848 | +0.19(+0.75%) |
Jun 26, 2012 | 25.37 | 25.62 | 25.20 | 25.26 | 131,920 | -0.17(-0.67%) |
Jun 25, 2012 | 25.44 | 25.68 | 25.10 | 25.43 | 93,267 | -0.33(-1.28%) |
Jun 22, 2012 | 25.49 | 25.76 | 25.38 | 25.76 | 158,607 | +0.28(+1.10%) |
Jun 21, 2012 | 26.00 | 26.00 | 25.41 | 25.48 | 142,545 | -0.48(-1.85%) |
Jun 20, 2012 | 25.79 | 25.99 | 25.63 | 25.96 | 193,926 | +0.16(+0.62%) |
Jun 19, 2012 | 25.31 | 25.87 | 25.01 | 25.80 | 120,017 | +0.66(+2.63%) |
Jun 18, 2012 | 24.94 | 25.29 | 24.76 | 25.14 | 61,577 | +0.10(+0.40%) |
Jun 15, 2012 | 24.35 | 25.10 | 24.35 | 25.04 | 230,111 | +0.61(+2.50%) |
Jun 14, 2012 | 24.30 | 24.64 | 24.25 | 24.43 | 69,764 | +0.13(+0.53%) |
Jun 13, 2012 | 24.54 | 24.70 | 24.25 | 24.30 | 65,125 | -0.27(-1.10%) |
Jun 12, 2012 | 25.02 | 25.02 | 24.50 | 24.57 | 98,059 | -0.30(-1.21%) |
Jun 11, 2012 | 25.45 | 25.56 | 24.86 | 24.87 | 77,904 | -0.46(-1.82%) |
Jun 08, 2012 | 25.16 | 25.35 | 24.85 | 25.33 | 126,779 | +0.20(+0.80%) |
Jun 07, 2012 | 25.18 | 25.41 | 24.86 | 25.13 | 94,207 | -0.02(-0.08%) |
Jun 06, 2012 | 25.00 | 25.15 | 24.62 | 25.15 | 161,943 | +0.26(+1.04%) |
Jun 05, 2012 | 24.68 | 25.08 | 24.59 | 24.89 | 119,667 | +0.08(+0.32%) |
Jun 04, 2012 | 24.66 | 24.96 | 24.13 | 24.81 | 116,642 | +0.28(+1.14%) |
Jun 01, 2012 | 24.41 | 24.76 | 24.31 | 24.53 | 89,094 | -0.23(-0.93%) |
May 31, 2012 | 24.40 | 24.92 | 24.25 | 24.76 | 95,168 | +0.34(+1.39%) |
May 30, 2012 | 24.45 | 24.65 | 24.30 | 24.42 | 82,062 | -0.29(-1.17%) |
May 29, 2012 | 24.86 | 24.91 | 24.51 | 24.71 | 49,198 | +0.13(+0.53%) |
May 25, 2012 | 24.73 | 24.88 | 24.54 | 24.58 | 86,654 | -0.15(-0.61%) |
May 24, 2012 | 24.40 | 24.73 | 24.25 | 24.73 | 64,650 | +0.39(+1.60%) |
May 23, 2012 | 24.25 | 24.50 | 24.24 | 24.34 | 66,343 | -0.14(-0.57%) |
May 22, 2012 | 24.34 | 24.51 | 24.25 | 24.48 | 77,641 | +0.17(+0.70%) |
May 21, 2012 | 24.02 | 24.35 | 23.89 | 24.31 | 74,847 | +0.33(+1.38%) |
May 18, 2012 | 24.70 | 24.82 | 23.90 | 23.98 | 144,764 | -0.72(-2.91%) |
May 17, 2012 | 24.74 | 25.08 | 24.53 | 24.70 | 102,235 | +0.07(+0.28%) |
May 16, 2012 | 24.94 | 25.07 | 24.60 | 24.63 | 135,674 | -0.26(-1.04%) |
May 15, 2012 | 25.07 | 25.07 | 24.76 | 24.89 | 98,102 | -0.10(-0.40%) |
May 14, 2012 | 24.91 | 25.13 | 24.90 | 24.99 | 72,855 | -0.15(-0.60%) |
May 11, 2012 | 24.91 | 25.14 | 24.88 | 25.14 | 78,570 | -0.03(-0.12%) |
May 10, 2012 | 25.20 | 25.20 | 24.92 | 25.17 | 60,270 | +0.10(+0.40%) |
May 09, 2012 | 24.95 | 25.17 | 24.94 | 25.07 | 57,645 | -0.14(-0.56%) |
May 08, 2012 | 24.65 | 25.27 | 24.65 | 25.21 | 103,097 | +0.38(+1.53%) |
May 07, 2012 | 24.90 | 25.05 | 24.63 | 24.83 | 60,393 | -0.08(-0.32%) |
May 04, 2012 | 25.16 | 25.23 | 24.90 | 24.91 | 87,246 | -0.40(-1.58%) |
May 03, 2012 | 25.08 | 25.31 | 24.94 | 25.31 | 129,786 | +0.03(+0.12%) |
May 02, 2012 | 24.78 | 25.28 | 24.73 | 25.28 | 97,851 | +0.28(+1.12%) |
May 01, 2012 | 24.70 | 25.03 | 24.50 | 25.00 | 128,731 | +0.10(+0.40%) |
Apr 30, 2012 | 25.05 | 25.10 | 24.83 | 24.90 | 95,692 | -0.18(-0.72%) |
Apr 27, 2012 | 25.05 | 25.11 | 24.75 | 25.08 | 47,154 | +0.11(+0.44%) |
Apr 26, 2012 | 24.64 | 25.07 | 24.64 | 24.97 | 60,003 | +0.17(+0.69%) |
Apr 25, 2012 | 25.00 | 25.12 | 24.69 | 24.80 | 47,720 | -0.05(-0.20%) |
Apr 24, 2012 | 24.29 | 24.85 | 24.29 | 24.85 | 66,915 | +0.51(+2.10%) |
Apr 23, 2012 | 24.00 | 24.47 | 24.00 | 24.34 | 100,761 | -0.05(-0.21%) |
Apr 20, 2012 | 25.04 | 25.04 | 24.25 | 24.39 | 111,138 | -0.05(-0.20%) |
Apr 19, 2012 | 24.55 | 24.66 | 24.44 | 24.44 | 63,249 | -0.03(-0.12%) |
Apr 18, 2012 | 24.61 | 24.68 | 24.45 | 24.47 | 60,335 | -0.28(-1.13%) |
Apr 17, 2012 | 24.97 | 25.20 | 24.67 | 24.75 | 91,003 | +0.02(+0.08%) |
Apr 16, 2012 | 24.59 | 24.92 | 24.54 | 24.73 | 42,629 | +0.17(+0.69%) |
Apr 13, 2012 | 24.92 | 24.99 | 24.52 | 24.56 | 97,155 | -0.52(-2.07%) |
Apr 12, 2012 | 24.62 | 25.19 | 24.54 | 25.08 | 72,570 | +0.39(+1.58%) |
Apr 11, 2012 | 24.89 | 24.89 | 24.52 | 24.69 | 96,426 | -0.01(-0.04%) |
Apr 10, 2012 | 24.47 | 24.82 | 24.27 | 24.70 | 153,716 | +0.36(+1.48%) |
Apr 09, 2012 | 23.95 | 24.43 | 23.92 | 24.34 | 102,639 | +0.12(+0.50%) |
Apr 05, 2012 | 24.38 | 24.47 | 24.16 | 24.22 | 136,035 | -0.29(-1.18%) |
Apr 04, 2012 | 24.50 | 24.80 | 24.45 | 24.51 | 82,650 | -0.27(-1.09%) |
Apr 03, 2012 | 25.00 | 25.14 | 24.71 | 24.78 | 123,489 | -0.21(-0.84%) |