Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 20.85 | 21.23 | 20.85 | 21.10 | 47,641 | +0.55(+2.67%) |
Jun 28, 2012 | 20.68 | 20.68 | 20.20 | 20.55 | 53,873 | -0.37(-1.76%) |
Jun 27, 2012 | 20.80 | 21.01 | 20.59 | 20.92 | 151,023 | +0.00(+0.00%) |
Jun 26, 2012 | 20.86 | 21.03 | 20.67 | 20.92 | 83,476 | -0.11(-0.54%) |
Jun 25, 2012 | 21.00 | 21.15 | 20.78 | 21.03 | 58,531 | -0.25(-1.16%) |
Jun 22, 2012 | 21.24 | 21.39 | 20.94 | 21.28 | 51,216 | +0.07(+0.31%) |
Jun 21, 2012 | 21.65 | 21.65 | 21.08 | 21.21 | 86,352 | -0.66(-3.03%) |
Jun 20, 2012 | 21.82 | 22.25 | 21.61 | 21.88 | 38,751 | -0.15(-0.69%) |
Jun 19, 2012 | 22.07 | 22.12 | 21.91 | 22.03 | 43,328 | +0.03(+0.13%) |
Jun 18, 2012 | 21.84 | 22.06 | 21.65 | 22.00 | 106,574 | +0.19(+0.87%) |
Jun 15, 2012 | 21.95 | 21.95 | 21.58 | 21.81 | 12,259 | -0.01(-0.04%) |
Jun 14, 2012 | 22.04 | 22.47 | 21.74 | 21.82 | 135,024 | -0.03(-0.13%) |
Jun 13, 2012 | 22.13 | 22.13 | 21.72 | 21.85 | 28,118 | -0.07(-0.30%) |
Jun 12, 2012 | 21.64 | 21.94 | 21.61 | 21.91 | 33,560 | +0.52(+2.43%) |
Jun 11, 2012 | 21.58 | 21.60 | 21.26 | 21.39 | 40,635 | -0.05(-0.22%) |
Jun 08, 2012 | 21.43 | 21.64 | 21.26 | 21.44 | 53,714 | -0.11(-0.53%) |
Jun 07, 2012 | 22.41 | 22.41 | 21.49 | 21.55 | 41,976 | -0.77(-3.44%) |
Jun 06, 2012 | 22.26 | 22.47 | 22.00 | 22.32 | 124,766 | +0.32(+1.46%) |
Jun 05, 2012 | 21.94 | 22.08 | 21.66 | 22.00 | 47,485 | +0.10(+0.48%) |
Jun 04, 2012 | 21.98 | 22.10 | 21.64 | 21.89 | 48,606 | +0.01(+0.04%) |
Jun 01, 2012 | 21.50 | 22.07 | 21.36 | 21.88 | 189,070 | +0.65(+3.08%) |
May 31, 2012 | 21.30 | 21.45 | 20.92 | 21.23 | 41,953 | +0.03(+0.13%) |
May 30, 2012 | 20.99 | 21.36 | 20.73 | 21.20 | 46,680 | -0.08(-0.36%) |
May 29, 2012 | 21.83 | 21.87 | 21.19 | 21.28 | 21,194 | -0.45(-2.09%) |
May 25, 2012 | 21.68 | 21.82 | 21.50 | 21.73 | 39,244 | +0.21(+0.97%) |
May 24, 2012 | 21.68 | 21.85 | 21.33 | 21.52 | 53,178 | -0.06(-0.26%) |
May 23, 2012 | 21.22 | 21.58 | 20.35 | 21.58 | 54,569 | +0.63(+3.03%) |
May 22, 2012 | 21.14 | 21.40 | 20.82 | 20.95 | 38,410 | -0.05(-0.23%) |
May 21, 2012 | 20.95 | 21.01 | 20.59 | 20.99 | 39,516 | +0.36(+1.74%) |
May 18, 2012 | 20.92 | 21.29 | 20.59 | 20.64 | 94,457 | -0.02(-0.09%) |
May 17, 2012 | 20.29 | 20.75 | 20.16 | 20.65 | 129,277 | +0.52(+2.59%) |
May 16, 2012 | 19.97 | 20.38 | 19.68 | 20.13 | 98,912 | +0.18(+0.90%) |
May 15, 2012 | 20.79 | 20.79 | 19.87 | 19.95 | 55,166 | -0.74(-3.56%) |
May 14, 2012 | 20.98 | 20.98 | 20.62 | 20.69 | 27,789 | -0.51(-2.41%) |
May 11, 2012 | 21.21 | 21.60 | 21.10 | 21.20 | 33,505 | -0.09(-0.44%) |
May 10, 2012 | 21.61 | 21.61 | 21.18 | 21.30 | 40,995 | -0.06(-0.27%) |
May 09, 2012 | 20.85 | 21.58 | 20.68 | 21.35 | 79,882 | +0.30(+1.44%) |
May 08, 2012 | 21.44 | 21.44 | 20.89 | 21.05 | 66,826 | -0.65(-3.01%) |
May 07, 2012 | 22.21 | 22.21 | 21.56 | 21.70 | 60,192 | -0.45(-2.05%) |
May 04, 2012 | 22.23 | 22.27 | 22.07 | 22.16 | 44,521 | -0.08(-0.34%) |
May 03, 2012 | 22.84 | 22.84 | 22.07 | 22.23 | 72,010 | -0.72(-3.15%) |
May 02, 2012 | 23.15 | 23.15 | 22.68 | 22.96 | 28,656 | -0.25(-1.08%) |
May 01, 2012 | 23.44 | 23.44 | 23.04 | 23.21 | 57,575 | -0.01(-0.04%) |
Apr 30, 2012 | 22.96 | 23.24 | 22.71 | 23.21 | 84,142 | +0.15(+0.66%) |
Apr 27, 2012 | 23.11 | 23.18 | 23.01 | 23.06 | 110,332 | +0.16(+0.70%) |
Apr 26, 2012 | 22.86 | 23.09 | 22.69 | 22.90 | 56,420 | -0.05(-0.21%) |
Apr 25, 2012 | 22.42 | 22.97 | 22.42 | 22.95 | 108,631 | +0.44(+1.97%) |
Apr 24, 2012 | 22.46 | 22.51 | 22.34 | 22.51 | 67,537 | +0.21(+0.93%) |
Apr 23, 2012 | 22.58 | 22.58 | 22.02 | 22.30 | 26,476 | -0.43(-1.91%) |
Apr 20, 2012 | 23.01 | 23.13 | 22.73 | 22.73 | 25,524 | -0.15(-0.66%) |
Apr 19, 2012 | 22.99 | 23.21 | 22.73 | 22.88 | 22,907 | +0.03(+0.12%) |
Apr 18, 2012 | 23.01 | 23.23 | 22.69 | 22.86 | 33,166 | -0.21(-0.90%) |
Apr 17, 2012 | 23.18 | 23.37 | 22.94 | 23.06 | 30,151 | +0.03(+0.12%) |
Apr 16, 2012 | 23.08 | 23.13 | 22.76 | 23.04 | 73,069 | -0.15(-0.65%) |
Apr 13, 2012 | 23.35 | 23.35 | 22.94 | 23.19 | 23,611 | -0.11(-0.49%) |
Apr 12, 2012 | 22.85 | 23.31 | 22.70 | 23.30 | 79,849 | +0.53(+2.32%) |
Apr 11, 2012 | 23.03 | 23.03 | 22.62 | 22.77 | 65,269 | -0.04(-0.17%) |
Apr 10, 2012 | 22.62 | 22.85 | 22.19 | 22.81 | 68,187 | +0.38(+1.69%) |
Apr 09, 2012 | 22.56 | 22.80 | 22.40 | 22.43 | 45,042 | -0.10(-0.46%) |
Apr 05, 2012 | 22.72 | 22.79 | 22.30 | 22.53 | 66,374 | +0.01(+0.04%) |
Apr 04, 2012 | 23.62 | 23.66 | 22.45 | 22.52 | 234,947 | -1.42(-5.92%) |
Apr 03, 2012 | 24.54 | 24.54 | 23.71 | 23.94 | 62,302 | -0.52(-2.12%) |