Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 23.59 | 24.53 | 23.26 | 23.46 | 1,157,653 | +0.30(+1.30%) |
Jun 28, 2012 | 21.39 | 23.28 | 21.39 | 23.16 | 3,385,223 | +1.84(+8.63%) |
Jun 27, 2012 | 20.90 | 21.94 | 20.70 | 21.32 | 1,238,997 | -0.51(-2.34%) |
Jun 26, 2012 | 22.24 | 22.30 | 21.62 | 21.83 | 428,044 | -0.35(-1.58%) |
Jun 25, 2012 | 22.28 | 22.59 | 22.01 | 22.18 | 532,059 | -0.27(-1.20%) |
Jun 22, 2012 | 22.57 | 23.01 | 22.23 | 22.45 | 1,175,868 | -0.06(-0.27%) |
Jun 21, 2012 | 22.78 | 23.14 | 22.34 | 22.51 | 507,777 | -0.33(-1.44%) |
Jun 20, 2012 | 22.83 | 22.87 | 22.43 | 22.84 | 663,016 | +0.24(+1.06%) |
Jun 19, 2012 | 22.54 | 22.87 | 22.34 | 22.60 | 465,001 | +0.20(+0.89%) |
Jun 18, 2012 | 22.52 | 22.60 | 22.18 | 22.40 | 523,840 | -0.15(-0.67%) |
Jun 15, 2012 | 22.26 | 22.86 | 22.12 | 22.55 | 1,010,876 | +0.20(+0.89%) |
Jun 14, 2012 | 21.69 | 22.42 | 21.50 | 22.35 | 933,988 | +0.76(+3.52%) |
Jun 13, 2012 | 22.19 | 22.52 | 21.46 | 21.59 | 529,817 | -0.69(-3.10%) |
Jun 12, 2012 | 22.03 | 22.52 | 21.76 | 22.28 | 818,158 | +0.25(+1.13%) |
Jun 11, 2012 | 21.80 | 22.87 | 21.08 | 22.03 | 2,277,412 | -0.43(-1.91%) |
Jun 08, 2012 | 21.95 | 23.28 | 21.23 | 22.46 | 6,090,215 | +4.69(+26.39%) |
Jun 07, 2012 | 19.10 | 19.10 | 17.63 | 17.77 | 7,868,099 | -7.99(-31.02%) |
Jun 06, 2012 | 25.14 | 25.93 | 25.04 | 25.76 | 381,300 | +0.93(+3.75%) |
Jun 05, 2012 | 24.02 | 25.31 | 23.93 | 24.83 | 550,938 | +0.68(+2.82%) |
Jun 04, 2012 | 24.72 | 24.74 | 23.81 | 24.15 | 593,756 | -0.42(-1.71%) |
Jun 01, 2012 | 24.88 | 25.16 | 24.45 | 24.57 | 463,449 | -0.94(-3.68%) |
May 31, 2012 | 26.51 | 26.51 | 25.13 | 25.51 | 587,011 | -1.02(-3.84%) |
May 30, 2012 | 26.50 | 26.65 | 26.11 | 26.53 | 393,994 | -0.26(-0.97%) |
May 29, 2012 | 26.87 | 27.18 | 26.55 | 26.79 | 463,677 | +0.04(+0.15%) |
May 25, 2012 | 25.68 | 26.75 | 25.53 | 26.75 | 399,896 | +1.17(+4.57%) |
May 24, 2012 | 25.64 | 26.49 | 25.23 | 25.58 | 574,215 | -0.02(-0.08%) |
May 23, 2012 | 25.04 | 25.74 | 24.75 | 25.60 | 562,946 | +0.29(+1.15%) |
May 22, 2012 | 25.18 | 25.51 | 25.06 | 25.31 | 655,245 | +0.17(+0.68%) |
May 21, 2012 | 24.13 | 25.23 | 23.85 | 25.14 | 466,120 | +1.15(+4.79%) |
May 18, 2012 | 24.23 | 24.62 | 23.82 | 23.99 | 391,200 | -0.19(-0.79%) |
May 17, 2012 | 24.90 | 24.98 | 24.11 | 24.18 | 910,549 | -0.65(-2.62%) |
May 16, 2012 | 25.29 | 25.46 | 24.78 | 24.83 | 548,107 | -0.28(-1.12%) |
May 15, 2012 | 25.35 | 25.58 | 24.98 | 25.11 | 857,943 | -0.25(-0.99%) |
May 14, 2012 | 25.14 | 25.73 | 24.97 | 25.36 | 610,737 | -0.16(-0.63%) |
May 11, 2012 | 25.66 | 25.98 | 25.43 | 25.52 | 513,012 | -0.35(-1.35%) |
May 10, 2012 | 25.86 | 26.20 | 25.63 | 25.87 | 652,785 | +0.33(+1.29%) |
May 09, 2012 | 26.15 | 26.20 | 25.47 | 25.54 | 961,524 | -1.00(-3.77%) |
May 08, 2012 | 25.98 | 26.66 | 25.86 | 26.54 | 1,222,678 | +0.27(+1.03%) |
May 07, 2012 | 25.21 | 26.77 | 25.13 | 26.27 | 1,449,077 | +0.97(+3.83%) |
May 04, 2012 | 26.41 | 26.48 | 25.26 | 25.30 | 819,793 | -1.29(-4.85%) |
May 03, 2012 | 26.19 | 26.60 | 25.66 | 26.59 | 1,132,883 | +0.23(+0.87%) |
May 02, 2012 | 26.47 | 27.21 | 26.32 | 26.36 | 813,212 | -0.18(-0.68%) |
May 01, 2012 | 25.57 | 27.67 | 25.32 | 26.54 | 1,871,412 | +0.89(+3.47%) |
Apr 30, 2012 | 26.32 | 26.59 | 25.53 | 25.65 | 1,350,412 | -0.85(-3.21%) |
Apr 27, 2012 | 27.12 | 27.12 | 26.25 | 26.50 | 1,220,104 | -0.63(-2.32%) |
Apr 26, 2012 | 26.87 | 27.28 | 26.50 | 27.13 | 1,382,693 | -0.10(-0.37%) |
Apr 25, 2012 | 27.58 | 27.95 | 27.00 | 27.23 | 1,275,675 | +0.08(+0.29%) |
Apr 24, 2012 | 27.55 | 27.55 | 26.50 | 27.15 | 610,313 | -0.49(-1.77%) |
Apr 23, 2012 | 27.51 | 28.14 | 27.07 | 27.64 | 975,799 | -0.39(-1.39%) |
Apr 20, 2012 | 27.56 | 28.40 | 27.21 | 28.03 | 1,058,430 | +0.80(+2.94%) |
Apr 19, 2012 | 26.57 | 27.64 | 26.53 | 27.23 | 1,235,305 | +0.62(+2.33%) |
Apr 18, 2012 | 26.06 | 26.72 | 25.86 | 26.61 | 893,683 | +0.38(+1.45%) |
Apr 17, 2012 | 25.62 | 26.60 | 25.40 | 26.23 | 585,510 | +0.64(+2.50%) |
Apr 16, 2012 | 25.97 | 25.97 | 25.34 | 25.59 | 622,498 | -0.19(-0.74%) |
Apr 13, 2012 | 25.78 | 26.16 | 25.06 | 25.78 | 839,713 | -0.30(-1.15%) |
Apr 12, 2012 | 25.12 | 26.40 | 24.92 | 26.08 | 1,477,455 | +1.32(+5.33%) |
Apr 11, 2012 | 24.65 | 25.03 | 23.93 | 24.76 | 1,857,429 | +0.39(+1.60%) |
Apr 10, 2012 | 25.46 | 25.90 | 24.28 | 24.37 | 2,515,073 | -1.28(-4.99%) |
Apr 09, 2012 | 26.98 | 27.48 | 25.56 | 25.65 | 5,581,349 | -9.36(-26.74%) |
Apr 05, 2012 | 35.06 | 35.16 | 34.85 | 35.01 | 492,000 | +0.17(+0.49%) |
Apr 04, 2012 | 34.64 | 34.93 | 34.21 | 34.84 | 492,391 | -0.24(-0.68%) |
Apr 03, 2012 | 34.82 | 35.37 | 34.77 | 35.08 | 466,571 | +0.31(+0.89%) |