Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 27.75 | 28.12 | 27.71 | 28.12 | 141,466 | +1.28(+4.76%) |
Jun 28, 2012 | 26.73 | 26.87 | 26.53 | 26.84 | 169,268 | -0.10(-0.38%) |
Jun 27, 2012 | 26.95 | 27.06 | 26.83 | 26.95 | 146,997 | +0.14(+0.53%) |
Jun 26, 2012 | 26.76 | 26.87 | 26.55 | 26.81 | 113,222 | +0.27(+1.00%) |
Jun 25, 2012 | 26.65 | 26.68 | 26.36 | 26.54 | 92,768 | -0.54(-2.00%) |
Jun 22, 2012 | 27.24 | 27.27 | 26.91 | 27.08 | 168,659 | +0.04(+0.14%) |
Jun 21, 2012 | 27.87 | 27.89 | 27.01 | 27.04 | 160,930 | -1.07(-3.80%) |
Jun 20, 2012 | 28.14 | 28.27 | 27.86 | 28.11 | 163,465 | -0.21(-0.73%) |
Jun 19, 2012 | 27.97 | 28.43 | 27.97 | 28.32 | 147,503 | +0.52(+1.88%) |
Jun 18, 2012 | 27.74 | 27.89 | 27.52 | 27.79 | 94,276 | -0.05(-0.17%) |
Jun 15, 2012 | 27.66 | 27.86 | 27.50 | 27.84 | 74,898 | +0.51(+1.86%) |
Jun 14, 2012 | 27.17 | 27.42 | 27.02 | 27.33 | 131,540 | +0.08(+0.28%) |
Jun 13, 2012 | 27.23 | 27.52 | 27.16 | 27.25 | 96,772 | -0.07(-0.25%) |
Jun 12, 2012 | 27.15 | 27.35 | 26.96 | 27.32 | 267,325 | +0.61(+2.28%) |
Jun 11, 2012 | 27.45 | 27.45 | 26.68 | 26.72 | 202,308 | -0.43(-1.59%) |
Jun 08, 2012 | 27.02 | 27.17 | 26.89 | 27.15 | 101,083 | -0.26(-0.95%) |
Jun 07, 2012 | 27.82 | 27.93 | 27.36 | 27.41 | 231,018 | +0.18(+0.68%) |
Jun 06, 2012 | 26.71 | 27.23 | 26.71 | 27.22 | 97,846 | +0.84(+3.18%) |
Jun 05, 2012 | 26.42 | 26.55 | 26.29 | 26.38 | 132,848 | +0.04(+0.15%) |
Jun 04, 2012 | 26.35 | 26.49 | 26.22 | 26.35 | 145,886 | +0.04(+0.15%) |
Jun 01, 2012 | 26.35 | 26.55 | 26.25 | 26.31 | 194,411 | -0.62(-2.29%) |
May 31, 2012 | 26.82 | 27.02 | 26.54 | 26.92 | 107,427 | +0.07(+0.26%) |
May 30, 2012 | 26.80 | 26.87 | 26.71 | 26.85 | 73,828 | -0.54(-1.97%) |
May 29, 2012 | 27.45 | 27.51 | 27.12 | 27.39 | 154,662 | +0.72(+2.68%) |
May 25, 2012 | 26.61 | 26.77 | 26.46 | 26.68 | 87,593 | +0.12(+0.46%) |
May 24, 2012 | 26.85 | 26.93 | 26.33 | 26.55 | 156,868 | -0.13(-0.49%) |
May 23, 2012 | 26.55 | 26.68 | 26.06 | 26.68 | 131,344 | -0.18(-0.69%) |
May 22, 2012 | 27.15 | 27.35 | 26.72 | 26.87 | 169,683 | -0.40(-1.47%) |
May 21, 2012 | 26.78 | 27.28 | 26.77 | 27.27 | 109,123 | +0.61(+2.28%) |
May 18, 2012 | 27.01 | 27.02 | 26.50 | 26.66 | 418,327 | -0.05(-0.17%) |
May 17, 2012 | 27.28 | 27.35 | 26.71 | 26.71 | 100,439 | -0.69(-2.50%) |
May 16, 2012 | 27.79 | 27.87 | 27.33 | 27.39 | 295,648 | -0.32(-1.17%) |
May 15, 2012 | 28.00 | 28.18 | 27.68 | 27.72 | 162,194 | -0.28(-0.99%) |
May 14, 2012 | 28.30 | 28.30 | 27.98 | 27.99 | 111,836 | -0.75(-2.60%) |
May 11, 2012 | 28.69 | 29.15 | 28.66 | 28.74 | 148,861 | -0.29(-1.01%) |
May 10, 2012 | 29.31 | 29.31 | 28.99 | 29.03 | 211,548 | +0.08(+0.29%) |
May 09, 2012 | 28.83 | 29.09 | 28.64 | 28.95 | 179,157 | -0.40(-1.36%) |
May 08, 2012 | 29.61 | 29.61 | 29.11 | 29.35 | 161,597 | -0.59(-1.98%) |
May 07, 2012 | 29.85 | 29.98 | 29.75 | 29.94 | 139,543 | +0.08(+0.28%) |
May 04, 2012 | 30.30 | 30.30 | 29.79 | 29.86 | 333,346 | -0.69(-2.24%) |
May 03, 2012 | 30.80 | 30.80 | 30.36 | 30.54 | 100,019 | -0.28(-0.90%) |
May 02, 2012 | 30.87 | 30.87 | 30.65 | 30.82 | 105,193 | -0.25(-0.79%) |
May 01, 2012 | 30.88 | 31.26 | 30.77 | 31.07 | 134,105 | +0.20(+0.65%) |
Apr 30, 2012 | 30.97 | 30.97 | 30.70 | 30.87 | 142,758 | -0.02(-0.07%) |
Apr 27, 2012 | 30.88 | 30.97 | 30.73 | 30.89 | 112,649 | +0.04(+0.12%) |
Apr 26, 2012 | 30.57 | 30.90 | 30.54 | 30.85 | 90,405 | +0.11(+0.35%) |
Apr 25, 2012 | 30.85 | 30.85 | 30.56 | 30.74 | 146,179 | +0.05(+0.15%) |
Apr 24, 2012 | 30.67 | 30.82 | 30.60 | 30.70 | 114,822 | +0.03(+0.10%) |
Apr 23, 2012 | 30.63 | 30.68 | 30.30 | 30.67 | 252,606 | -0.64(-2.04%) |
Apr 20, 2012 | 31.38 | 31.50 | 31.28 | 31.30 | 85,662 | +0.22(+0.69%) |
Apr 19, 2012 | 31.17 | 31.31 | 30.88 | 31.09 | 176,022 | -0.05(-0.15%) |
Apr 18, 2012 | 30.97 | 31.21 | 30.97 | 31.14 | 173,209 | -0.10(-0.32%) |
Apr 17, 2012 | 31.04 | 31.33 | 30.97 | 31.24 | 126,574 | +0.35(+1.15%) |
Apr 16, 2012 | 31.36 | 31.40 | 30.77 | 30.88 | 87,559 | -0.27(-0.87%) |
Apr 13, 2012 | 31.38 | 31.47 | 31.00 | 31.15 | 141,401 | -0.45(-1.41%) |
Apr 12, 2012 | 30.99 | 31.66 | 30.97 | 31.60 | 122,079 | +0.84(+2.73%) |
Apr 11, 2012 | 30.97 | 30.97 | 30.67 | 30.76 | 102,162 | +0.35(+1.14%) |
Apr 10, 2012 | 30.97 | 31.05 | 30.30 | 30.41 | 120,167 | -0.61(-1.96%) |
Apr 09, 2012 | 31.06 | 31.17 | 30.80 | 31.02 | 275,761 | -0.55(-1.73%) |
Apr 05, 2012 | 31.27 | 31.60 | 31.25 | 31.57 | 128,781 | +0.25(+0.81%) |
Apr 04, 2012 | 31.34 | 31.40 | 31.14 | 31.31 | 156,073 | -0.58(-1.81%) |
Apr 03, 2012 | 32.09 | 32.22 | 31.64 | 31.89 | 160,415 | +0.01(+0.02%) |