Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 25.79 | 26.42 | 25.23 | 26.28 | 160,479 | +1.05(+4.16%) |
Jun 28, 2012 | 24.51 | 25.28 | 23.76 | 25.23 | 131,019 | +0.47(+1.90%) |
Jun 27, 2012 | 24.70 | 25.23 | 24.70 | 24.76 | 147,303 | +0.02(+0.08%) |
Jun 26, 2012 | 24.51 | 24.94 | 24.37 | 24.74 | 130,221 | +0.20(+0.80%) |
Jun 25, 2012 | 24.35 | 24.68 | 24.34 | 24.55 | 135,243 | -0.09(-0.36%) |
Jun 22, 2012 | 24.58 | 24.83 | 24.58 | 24.64 | 193,620 | +0.15(+0.60%) |
Jun 21, 2012 | 24.81 | 24.99 | 24.45 | 24.49 | 125,126 | -0.42(-1.69%) |
Jun 20, 2012 | 24.75 | 25.14 | 24.75 | 24.91 | 104,537 | +0.07(+0.28%) |
Jun 19, 2012 | 24.56 | 25.12 | 24.54 | 24.84 | 111,618 | +0.33(+1.36%) |
Jun 18, 2012 | 24.33 | 24.64 | 24.30 | 24.51 | 88,620 | -0.08(-0.32%) |
Jun 15, 2012 | 24.50 | 24.72 | 24.50 | 24.59 | 110,165 | +0.00(+0.00%) |
Jun 14, 2012 | 24.59 | 24.96 | 24.39 | 24.59 | 48,801 | +0.05(+0.20%) |
Jun 13, 2012 | 24.50 | 24.78 | 24.36 | 24.54 | 90,550 | -0.07(-0.28%) |
Jun 12, 2012 | 24.56 | 24.74 | 24.38 | 24.61 | 95,671 | +0.13(+0.52%) |
Jun 11, 2012 | 25.00 | 25.00 | 24.38 | 24.48 | 122,404 | -0.19(-0.76%) |
Jun 08, 2012 | 24.68 | 24.95 | 24.50 | 24.66 | 82,721 | -0.13(-0.51%) |
Jun 07, 2012 | 25.42 | 25.62 | 24.75 | 24.79 | 70,622 | -0.36(-1.44%) |
Jun 06, 2012 | 24.66 | 25.50 | 24.66 | 25.16 | 107,220 | +0.59(+2.40%) |
Jun 05, 2012 | 24.23 | 24.64 | 24.17 | 24.57 | 69,308 | +0.19(+0.76%) |
Jun 04, 2012 | 24.50 | 24.53 | 24.19 | 24.38 | 75,911 | +0.08(+0.32%) |
Jun 01, 2012 | 23.95 | 24.54 | 23.95 | 24.30 | 88,397 | -0.25(-1.00%) |
May 31, 2012 | 24.51 | 24.64 | 24.31 | 24.55 | 96,895 | +0.03(+0.12%) |
May 30, 2012 | 24.76 | 25.11 | 24.43 | 24.52 | 44,232 | -0.46(-1.85%) |
May 29, 2012 | 24.82 | 25.48 | 24.82 | 24.98 | 45,549 | +0.28(+1.15%) |
May 25, 2012 | 24.89 | 24.89 | 24.48 | 24.69 | 61,803 | -0.15(-0.59%) |
May 24, 2012 | 24.80 | 24.85 | 24.39 | 24.84 | 80,171 | +0.02(+0.08%) |
May 23, 2012 | 24.22 | 24.86 | 24.16 | 24.82 | 88,019 | +0.26(+1.04%) |
May 22, 2012 | 24.64 | 24.66 | 24.38 | 24.57 | 94,001 | -0.06(-0.24%) |
May 21, 2012 | 24.22 | 24.77 | 23.89 | 24.63 | 108,949 | +0.56(+2.32%) |
May 18, 2012 | 24.14 | 24.40 | 23.89 | 24.07 | 84,908 | -0.09(-0.37%) |
May 17, 2012 | 24.66 | 24.73 | 24.15 | 24.15 | 113,731 | -0.37(-1.52%) |
May 16, 2012 | 25.16 | 25.38 | 24.50 | 24.53 | 137,554 | +0.56(+2.33%) |
May 15, 2012 | 23.80 | 24.22 | 23.79 | 23.97 | 53,123 | +0.19(+0.78%) |
May 14, 2012 | 23.75 | 24.11 | 23.73 | 23.78 | 91,832 | +0.00(+0.00%) |
May 11, 2012 | 23.50 | 23.85 | 23.50 | 23.78 | 96,656 | +0.04(+0.17%) |
May 10, 2012 | 23.72 | 23.87 | 23.61 | 23.74 | 108,983 | +0.13(+0.54%) |
May 09, 2012 | 23.21 | 23.70 | 23.15 | 23.61 | 158,171 | +0.14(+0.59%) |
May 08, 2012 | 23.40 | 23.51 | 23.14 | 23.48 | 144,294 | +0.02(+0.08%) |
May 07, 2012 | 23.50 | 23.82 | 23.41 | 23.46 | 92,945 | -0.07(-0.29%) |
May 04, 2012 | 24.20 | 24.20 | 23.48 | 23.53 | 147,995 | -0.84(-3.46%) |
May 03, 2012 | 24.54 | 24.69 | 24.20 | 24.37 | 100,141 | -0.08(-0.32%) |
May 02, 2012 | 24.78 | 24.92 | 24.36 | 24.45 | 116,934 | -0.53(-2.12%) |
May 01, 2012 | 24.98 | 25.57 | 24.64 | 24.98 | 123,945 | -0.04(-0.16%) |
Apr 30, 2012 | 25.53 | 25.68 | 25.00 | 25.02 | 110,282 | -0.58(-2.26%) |
Apr 27, 2012 | 25.65 | 25.79 | 25.42 | 25.60 | 81,335 | +0.07(+0.27%) |
Apr 26, 2012 | 25.07 | 25.59 | 25.07 | 25.53 | 132,974 | +0.29(+1.17%) |
Apr 25, 2012 | 26.01 | 27.10 | 24.98 | 25.23 | 323,068 | -0.96(-3.67%) |
Apr 24, 2012 | 26.10 | 26.67 | 26.10 | 26.20 | 101,056 | +0.02(+0.08%) |
Apr 23, 2012 | 26.47 | 26.49 | 26.04 | 26.18 | 87,149 | -0.77(-2.84%) |
Apr 20, 2012 | 26.66 | 27.05 | 26.41 | 26.94 | 155,178 | +0.76(+2.89%) |
Apr 19, 2012 | 27.24 | 27.24 | 26.14 | 26.19 | 147,900 | -1.08(-3.96%) |
Apr 18, 2012 | 27.51 | 27.54 | 27.19 | 27.27 | 56,152 | -0.48(-1.73%) |
Apr 17, 2012 | 27.77 | 27.97 | 27.61 | 27.75 | 56,206 | +0.23(+0.82%) |
Apr 16, 2012 | 27.47 | 27.75 | 27.24 | 27.52 | 46,196 | +0.26(+0.94%) |
Apr 13, 2012 | 27.63 | 27.73 | 27.24 | 27.27 | 48,634 | -0.49(-1.77%) |
Apr 12, 2012 | 27.16 | 27.91 | 26.94 | 27.76 | 96,857 | +0.56(+2.06%) |
Apr 11, 2012 | 27.28 | 27.39 | 27.00 | 27.20 | 94,699 | +0.24(+0.87%) |
Apr 10, 2012 | 27.76 | 27.76 | 26.91 | 26.96 | 108,598 | -0.81(-2.93%) |
Apr 09, 2012 | 27.72 | 27.96 | 27.46 | 27.78 | 99,650 | -0.42(-1.50%) |
Apr 05, 2012 | 28.23 | 28.51 | 27.98 | 28.20 | 58,466 | -0.20(-0.69%) |
Apr 04, 2012 | 28.63 | 29.63 | 28.32 | 28.39 | 65,852 | -0.66(-2.26%) |
Apr 03, 2012 | 29.36 | 29.60 | 28.88 | 29.05 | 59,714 | -0.37(-1.27%) |