Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 28.36 | 28.78 | 28.01 | 28.63 | 400,832 | +0.90(+3.25%) |
Jun 28, 2012 | 27.74 | 28.37 | 27.02 | 27.73 | 267,273 | -0.23(-0.82%) |
Jun 27, 2012 | 28.43 | 28.61 | 27.84 | 27.96 | 343,883 | -0.46(-1.62%) |
Jun 26, 2012 | 28.40 | 28.74 | 28.19 | 28.42 | 333,039 | +0.14(+0.50%) |
Jun 25, 2012 | 29.00 | 29.16 | 28.15 | 28.28 | 409,895 | -1.18(-4.01%) |
Jun 22, 2012 | 29.00 | 29.61 | 28.85 | 29.46 | 838,352 | +0.64(+2.22%) |
Jun 21, 2012 | 29.23 | 29.27 | 28.50 | 28.82 | 1,034,047 | -0.51(-1.74%) |
Jun 20, 2012 | 27.82 | 29.47 | 27.76 | 29.33 | 717,370 | +1.57(+5.66%) |
Jun 19, 2012 | 26.72 | 27.88 | 26.57 | 27.76 | 481,902 | +1.27(+4.79%) |
Jun 18, 2012 | 26.10 | 26.58 | 25.92 | 26.49 | 236,274 | +0.31(+1.18%) |
Jun 15, 2012 | 26.02 | 26.23 | 25.80 | 26.18 | 391,587 | -0.01(-0.04%) |
Jun 14, 2012 | 26.15 | 26.46 | 25.82 | 26.19 | 339,128 | +0.14(+0.54%) |
Jun 13, 2012 | 26.62 | 26.69 | 25.92 | 26.05 | 383,872 | -0.52(-1.96%) |
Jun 12, 2012 | 26.81 | 26.87 | 26.22 | 26.57 | 329,424 | -0.13(-0.49%) |
Jun 11, 2012 | 27.30 | 27.30 | 26.69 | 26.70 | 481,340 | -0.22(-0.82%) |
Jun 08, 2012 | 26.67 | 27.18 | 26.51 | 26.92 | 308,671 | +0.12(+0.45%) |
Jun 07, 2012 | 28.45 | 28.62 | 26.74 | 26.80 | 383,599 | -1.21(-4.32%) |
Jun 06, 2012 | 27.19 | 28.10 | 27.19 | 28.01 | 388,934 | +0.87(+3.21%) |
Jun 05, 2012 | 25.85 | 27.22 | 25.62 | 27.14 | 604,841 | +1.26(+4.87%) |
Jun 04, 2012 | 26.18 | 26.42 | 25.76 | 25.88 | 342,294 | -0.20(-0.77%) |
Jun 01, 2012 | 26.44 | 26.52 | 25.95 | 26.08 | 644,335 | -0.74(-2.76%) |
May 31, 2012 | 26.74 | 27.00 | 26.38 | 26.82 | 580,508 | +0.03(+0.11%) |
May 30, 2012 | 26.76 | 26.97 | 26.63 | 26.79 | 475,007 | -0.18(-0.67%) |
May 29, 2012 | 26.73 | 27.03 | 26.35 | 26.97 | 441,575 | +0.53(+2.00%) |
May 25, 2012 | 26.27 | 26.64 | 26.14 | 26.44 | 389,885 | +0.29(+1.11%) |
May 24, 2012 | 25.94 | 26.32 | 25.69 | 26.15 | 648,955 | +0.18(+0.69%) |
May 23, 2012 | 25.79 | 26.14 | 25.11 | 25.97 | 499,214 | -0.07(-0.27%) |
May 22, 2012 | 25.71 | 26.39 | 25.33 | 26.04 | 845,742 | +0.28(+1.09%) |
May 21, 2012 | 25.10 | 25.83 | 24.78 | 25.76 | 396,759 | +0.61(+2.43%) |
May 18, 2012 | 25.78 | 25.96 | 25.09 | 25.15 | 480,682 | -0.66(-2.56%) |
May 17, 2012 | 27.01 | 27.12 | 25.75 | 25.81 | 635,086 | -1.06(-3.94%) |
May 16, 2012 | 28.46 | 28.48 | 26.86 | 26.87 | 704,311 | -1.61(-5.65%) |
May 15, 2012 | 28.41 | 28.75 | 28.01 | 28.48 | 691,904 | +0.02(+0.07%) |
May 14, 2012 | 28.09 | 28.77 | 27.76 | 28.46 | 713,729 | +0.08(+0.28%) |
May 11, 2012 | 27.62 | 28.60 | 27.62 | 28.38 | 770,999 | +0.64(+2.31%) |
May 10, 2012 | 27.24 | 27.89 | 26.64 | 27.74 | 768,946 | +0.60(+2.21%) |
May 09, 2012 | 27.41 | 27.52 | 27.08 | 27.14 | 787,933 | -0.51(-1.84%) |
May 08, 2012 | 27.98 | 28.24 | 27.42 | 27.65 | 744,029 | -0.56(-1.99%) |
May 07, 2012 | 28.50 | 28.68 | 28.12 | 28.21 | 957,424 | -0.50(-1.74%) |
May 04, 2012 | 29.85 | 29.87 | 28.52 | 28.71 | 1,019,208 | -1.28(-4.27%) |
May 03, 2012 | 31.15 | 31.16 | 29.80 | 29.99 | 602,016 | -1.26(-4.03%) |
May 02, 2012 | 30.67 | 31.29 | 30.67 | 31.25 | 432,545 | +0.26(+0.84%) |
May 01, 2012 | 30.62 | 31.31 | 30.59 | 30.99 | 486,894 | +0.28(+0.91%) |
Apr 30, 2012 | 30.87 | 31.77 | 30.56 | 30.71 | 592,765 | -0.22(-0.71%) |
Apr 27, 2012 | 31.01 | 32.54 | 30.38 | 30.93 | 1,743,330 | -2.25(-6.78%) |
Apr 26, 2012 | 32.64 | 33.20 | 32.41 | 33.18 | 752,316 | +0.62(+1.90%) |
Apr 25, 2012 | 32.95 | 33.17 | 32.29 | 32.56 | 455,893 | -0.03(-0.09%) |
Apr 24, 2012 | 32.61 | 32.70 | 32.11 | 32.59 | 1,128,750 | +0.71(+2.23%) |
Apr 23, 2012 | 32.02 | 32.67 | 31.73 | 31.88 | 409,977 | -0.54(-1.67%) |
Apr 20, 2012 | 33.04 | 33.04 | 32.29 | 32.42 | 466,858 | -0.25(-0.77%) |
Apr 19, 2012 | 32.55 | 33.17 | 32.20 | 32.67 | 577,126 | +0.22(+0.68%) |
Apr 18, 2012 | 33.40 | 33.40 | 32.34 | 32.45 | 1,067,428 | -0.24(-0.73%) |
Apr 17, 2012 | 31.66 | 33.26 | 31.51 | 32.69 | 659,960 | +0.43(+1.33%) |
Apr 16, 2012 | 33.20 | 33.37 | 32.03 | 32.26 | 758,301 | -0.73(-2.21%) |
Apr 13, 2012 | 33.51 | 33.51 | 32.63 | 32.99 | 335,306 | -0.47(-1.40%) |
Apr 12, 2012 | 33.22 | 33.59 | 33.02 | 33.46 | 262,487 | +0.25(+0.75%) |
Apr 11, 2012 | 33.22 | 33.62 | 32.93 | 33.21 | 200,987 | +0.11(+0.33%) |
Apr 10, 2012 | 33.87 | 34.13 | 33.03 | 33.10 | 359,227 | -0.74(-2.19%) |
Apr 09, 2012 | 33.06 | 34.15 | 33.00 | 33.84 | 552,001 | -0.42(-1.23%) |
Apr 05, 2012 | 34.76 | 34.97 | 33.80 | 34.26 | 508,498 | -0.75(-2.14%) |
Apr 04, 2012 | 35.40 | 35.43 | 34.72 | 35.01 | 317,513 | -0.76(-2.12%) |
Apr 03, 2012 | 36.36 | 36.40 | 35.52 | 35.77 | 193,611 | -0.54(-1.49%) |