Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 26.09 | 26.74 | 26.09 | 26.28 | 246,108 | +0.59(+2.30%) |
Jun 28, 2012 | 25.00 | 25.69 | 25.00 | 25.69 | 54,063 | +0.47(+1.86%) |
Jun 27, 2012 | 24.67 | 25.32 | 24.67 | 25.22 | 72,953 | +0.64(+2.60%) |
Jun 26, 2012 | 24.15 | 24.64 | 24.06 | 24.58 | 57,927 | +0.56(+2.33%) |
Jun 25, 2012 | 23.56 | 24.30 | 23.53 | 24.02 | 72,134 | +0.14(+0.59%) |
Jun 22, 2012 | 23.81 | 23.89 | 23.70 | 23.88 | 239,402 | +0.13(+0.55%) |
Jun 21, 2012 | 24.30 | 24.38 | 23.61 | 23.75 | 77,418 | -0.55(-2.26%) |
Jun 20, 2012 | 24.65 | 24.65 | 24.05 | 24.30 | 33,196 | -0.27(-1.10%) |
Jun 19, 2012 | 24.33 | 24.75 | 24.20 | 24.57 | 110,592 | +0.42(+1.74%) |
Jun 18, 2012 | 23.30 | 24.61 | 23.26 | 24.15 | 154,535 | +0.89(+3.83%) |
Jun 15, 2012 | 22.19 | 23.64 | 22.19 | 23.26 | 101,660 | +1.17(+5.30%) |
Jun 14, 2012 | 21.35 | 22.22 | 21.31 | 22.09 | 137,124 | +0.83(+3.90%) |
Jun 13, 2012 | 21.93 | 21.99 | 21.15 | 21.26 | 97,865 | -0.72(-3.28%) |
Jun 12, 2012 | 21.99 | 22.09 | 21.71 | 21.98 | 50,516 | +0.08(+0.37%) |
Jun 11, 2012 | 22.36 | 22.36 | 21.84 | 21.90 | 58,884 | -0.22(-0.99%) |
Jun 08, 2012 | 21.94 | 22.21 | 21.68 | 22.12 | 113,309 | +0.16(+0.73%) |
Jun 07, 2012 | 22.34 | 22.38 | 21.90 | 21.96 | 64,061 | -0.15(-0.68%) |
Jun 06, 2012 | 21.79 | 22.33 | 21.69 | 22.11 | 72,740 | +0.42(+1.94%) |
Jun 05, 2012 | 21.33 | 21.74 | 21.15 | 21.69 | 118,328 | +0.21(+0.98%) |
Jun 04, 2012 | 21.87 | 22.00 | 21.40 | 21.48 | 56,620 | -0.30(-1.38%) |
Jun 01, 2012 | 22.18 | 22.47 | 21.71 | 21.78 | 143,438 | -0.76(-3.37%) |
May 31, 2012 | 22.58 | 23.01 | 22.47 | 22.54 | 213,490 | +0.04(+0.18%) |
May 30, 2012 | 22.81 | 22.85 | 22.30 | 22.50 | 133,600 | -0.49(-2.13%) |
May 29, 2012 | 23.00 | 23.43 | 22.69 | 22.99 | 81,297 | +0.00(+0.00%) |
May 25, 2012 | 23.73 | 23.75 | 22.89 | 22.99 | 112,661 | -0.79(-3.32%) |
May 24, 2012 | 23.90 | 23.90 | 23.37 | 23.78 | 68,183 | -0.20(-0.83%) |
May 23, 2012 | 23.61 | 24.05 | 23.48 | 23.98 | 48,254 | +0.13(+0.55%) |
May 22, 2012 | 23.82 | 24.00 | 23.61 | 23.85 | 62,389 | +0.07(+0.29%) |
May 21, 2012 | 23.26 | 23.94 | 23.13 | 23.78 | 98,045 | +0.60(+2.59%) |
May 18, 2012 | 23.28 | 23.55 | 23.03 | 23.18 | 71,766 | -0.18(-0.77%) |
May 17, 2012 | 23.75 | 23.89 | 23.26 | 23.36 | 125,160 | -0.40(-1.68%) |
May 16, 2012 | 23.84 | 24.10 | 23.55 | 23.76 | 99,845 | +0.06(+0.25%) |
May 15, 2012 | 23.51 | 24.00 | 23.42 | 23.70 | 87,145 | +0.25(+1.07%) |
May 14, 2012 | 23.68 | 23.95 | 23.00 | 23.45 | 165,802 | -0.53(-2.21%) |
May 11, 2012 | 23.81 | 24.10 | 23.78 | 23.98 | 69,903 | -0.05(-0.21%) |
May 10, 2012 | 24.10 | 24.10 | 23.65 | 24.03 | 100,314 | +0.00(+0.00%) |
May 09, 2012 | 23.80 | 24.10 | 23.66 | 24.03 | 111,947 | -0.02(-0.08%) |
May 08, 2012 | 23.73 | 24.09 | 23.50 | 24.05 | 95,260 | +0.15(+0.63%) |
May 07, 2012 | 23.00 | 24.03 | 22.98 | 23.90 | 165,615 | +0.66(+2.84%) |
May 04, 2012 | 23.07 | 23.50 | 22.56 | 23.24 | 106,871 | +0.10(+0.43%) |
May 03, 2012 | 23.43 | 23.54 | 22.90 | 23.14 | 83,234 | -0.24(-1.03%) |
May 02, 2012 | 22.89 | 23.51 | 22.85 | 23.38 | 63,858 | +0.31(+1.34%) |
May 01, 2012 | 23.47 | 24.07 | 23.03 | 23.07 | 71,842 | -0.40(-1.70%) |
Apr 30, 2012 | 24.40 | 24.77 | 23.45 | 23.47 | 70,351 | -0.89(-3.65%) |
Apr 27, 2012 | 23.49 | 24.46 | 23.37 | 24.36 | 44,431 | +0.90(+3.84%) |
Apr 26, 2012 | 23.66 | 23.83 | 23.41 | 23.46 | 36,104 | -0.27(-1.14%) |
Apr 25, 2012 | 23.60 | 23.83 | 23.50 | 23.73 | 59,673 | +0.42(+1.80%) |
Apr 24, 2012 | 23.17 | 23.36 | 22.97 | 23.31 | 70,726 | +0.13(+0.56%) |
Apr 23, 2012 | 23.35 | 23.49 | 22.87 | 23.18 | 52,127 | -0.50(-2.11%) |
Apr 20, 2012 | 23.27 | 24.02 | 23.13 | 23.68 | 62,975 | +0.67(+2.91%) |
Apr 19, 2012 | 23.59 | 23.59 | 22.60 | 23.01 | 95,176 | -0.47(-2.00%) |
Apr 18, 2012 | 24.03 | 24.20 | 23.22 | 23.48 | 105,752 | -0.59(-2.45%) |
Apr 17, 2012 | 23.50 | 24.25 | 23.34 | 24.07 | 50,554 | +0.73(+3.13%) |
Apr 16, 2012 | 23.52 | 23.64 | 23.03 | 23.34 | 66,403 | -0.17(-0.72%) |
Apr 13, 2012 | 23.58 | 23.79 | 23.28 | 23.51 | 51,663 | -0.11(-0.47%) |
Apr 12, 2012 | 23.51 | 23.91 | 23.51 | 23.62 | 85,800 | +0.07(+0.30%) |
Apr 11, 2012 | 23.38 | 23.91 | 23.18 | 23.55 | 92,463 | +0.25(+1.07%) |
Apr 10, 2012 | 23.09 | 23.50 | 23.05 | 23.30 | 130,068 | +0.09(+0.39%) |
Apr 09, 2012 | 22.81 | 23.34 | 22.81 | 23.21 | 90,906 | -0.09(-0.39%) |
Apr 05, 2012 | 23.65 | 23.68 | 22.95 | 23.30 | 95,694 | -0.44(-1.85%) |
Apr 04, 2012 | 24.61 | 24.74 | 23.62 | 23.74 | 165,373 | -1.10(-4.43%) |
Apr 03, 2012 | 24.40 | 25.46 | 24.40 | 24.84 | 98,001 | +0.38(+1.55%) |