Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 23.06 | 24.09 | 22.90 | 24.01 | 111,977 | +1.37(+6.04%) |
Jun 28, 2012 | 22.30 | 22.70 | 22.24 | 22.64 | 310,041 | +0.21(+0.94%) |
Jun 27, 2012 | 22.58 | 22.91 | 22.08 | 22.43 | 448,141 | -0.11(-0.47%) |
Jun 26, 2012 | 22.13 | 22.83 | 21.94 | 22.53 | 288,238 | +0.43(+1.95%) |
Jun 25, 2012 | 21.76 | 22.22 | 21.73 | 22.10 | 174,333 | -0.05(-0.22%) |
Jun 22, 2012 | 22.15 | 22.28 | 21.43 | 22.15 | 659,539 | +0.05(+0.22%) |
Jun 21, 2012 | 22.01 | 22.17 | 21.82 | 22.10 | 210,125 | +0.19(+0.87%) |
Jun 20, 2012 | 21.94 | 22.18 | 21.64 | 21.91 | 180,240 | +0.00(+0.00%) |
Jun 19, 2012 | 21.32 | 22.06 | 21.04 | 21.91 | 140,218 | +0.59(+2.78%) |
Jun 18, 2012 | 21.61 | 22.05 | 21.02 | 21.32 | 135,995 | -0.53(-2.41%) |
Jun 15, 2012 | 21.99 | 22.24 | 21.78 | 21.84 | 981,228 | -0.21(-0.95%) |
Jun 14, 2012 | 22.06 | 22.29 | 21.75 | 22.05 | 68,019 | +0.12(+0.55%) |
Jun 13, 2012 | 22.13 | 22.26 | 21.83 | 21.93 | 126,543 | -0.31(-1.40%) |
Jun 12, 2012 | 22.18 | 22.28 | 21.68 | 22.24 | 139,838 | +0.30(+1.35%) |
Jun 11, 2012 | 22.24 | 22.27 | 21.95 | 21.95 | 157,514 | -0.30(-1.33%) |
Jun 08, 2012 | 21.65 | 22.29 | 21.48 | 22.24 | 95,819 | +0.44(+2.00%) |
Jun 07, 2012 | 22.18 | 22.52 | 21.69 | 21.81 | 103,129 | +0.00(+0.02%) |
Jun 06, 2012 | 21.28 | 22.02 | 21.24 | 21.80 | 104,379 | +0.66(+3.10%) |
Jun 05, 2012 | 21.25 | 21.59 | 20.99 | 21.15 | 173,995 | -0.33(-1.56%) |
Jun 04, 2012 | 21.65 | 21.80 | 21.06 | 21.48 | 124,162 | -0.11(-0.53%) |
Jun 01, 2012 | 22.68 | 22.68 | 21.25 | 21.60 | 168,604 | -1.43(-6.21%) |
May 31, 2012 | 23.46 | 23.89 | 23.02 | 23.03 | 609,093 | -0.33(-1.43%) |
May 30, 2012 | 23.28 | 23.54 | 23.05 | 23.36 | 154,517 | -0.24(-1.01%) |
May 29, 2012 | 23.33 | 23.67 | 23.16 | 23.60 | 192,777 | +0.62(+2.71%) |
May 25, 2012 | 22.72 | 23.35 | 22.63 | 22.98 | 207,652 | +0.66(+2.94%) |
May 24, 2012 | 22.51 | 22.51 | 21.96 | 22.33 | 177,519 | -0.23(-1.02%) |
May 23, 2012 | 22.53 | 22.67 | 22.27 | 22.56 | 147,621 | -0.31(-1.36%) |
May 22, 2012 | 23.32 | 23.32 | 22.65 | 22.87 | 114,636 | -0.40(-1.73%) |
May 21, 2012 | 23.72 | 24.09 | 22.69 | 23.27 | 232,056 | -0.57(-2.41%) |
May 18, 2012 | 24.77 | 24.93 | 23.68 | 23.84 | 125,404 | -0.96(-3.88%) |
May 17, 2012 | 24.69 | 24.89 | 24.33 | 24.80 | 149,970 | +0.21(+0.86%) |
May 16, 2012 | 23.63 | 24.63 | 22.98 | 24.59 | 110,038 | +1.16(+4.94%) |
May 15, 2012 | 23.34 | 23.74 | 22.77 | 23.44 | 72,049 | +0.01(+0.06%) |
May 14, 2012 | 23.46 | 23.58 | 22.96 | 23.42 | 96,084 | -0.31(-1.31%) |
May 11, 2012 | 24.00 | 24.47 | 23.53 | 23.73 | 127,377 | -0.48(-2.00%) |
May 10, 2012 | 24.28 | 24.34 | 23.90 | 24.22 | 76,777 | +0.06(+0.24%) |
May 09, 2012 | 23.86 | 24.33 | 23.65 | 24.16 | 95,779 | +0.02(+0.10%) |
May 08, 2012 | 23.86 | 24.38 | 23.82 | 24.13 | 79,934 | -0.01(-0.04%) |
May 07, 2012 | 23.66 | 24.14 | 23.53 | 24.14 | 62,763 | +0.41(+1.73%) |
May 04, 2012 | 23.92 | 24.09 | 23.25 | 23.73 | 130,030 | -0.38(-1.59%) |
May 03, 2012 | 23.65 | 24.16 | 23.46 | 24.12 | 110,150 | +0.36(+1.51%) |
May 02, 2012 | 23.11 | 23.76 | 22.91 | 23.76 | 60,305 | +0.51(+2.18%) |
May 01, 2012 | 22.82 | 23.69 | 22.13 | 23.25 | 63,625 | +0.39(+1.72%) |
Apr 30, 2012 | 23.62 | 23.72 | 22.64 | 22.86 | 119,612 | -0.73(-3.10%) |
Apr 27, 2012 | 22.98 | 23.63 | 22.72 | 23.59 | 52,663 | +0.79(+3.46%) |
Apr 26, 2012 | 22.91 | 23.04 | 22.68 | 22.80 | 42,767 | -0.24(-1.06%) |
Apr 25, 2012 | 22.66 | 23.09 | 22.46 | 23.04 | 57,769 | +0.79(+3.55%) |
Apr 24, 2012 | 22.19 | 22.38 | 21.76 | 22.25 | 95,879 | -0.02(-0.09%) |
Apr 23, 2012 | 22.62 | 22.62 | 21.90 | 22.27 | 71,248 | -0.64(-2.80%) |
Apr 20, 2012 | 23.25 | 23.25 | 22.73 | 22.91 | 98,800 | +0.18(+0.80%) |
Apr 19, 2012 | 22.75 | 22.96 | 22.48 | 22.73 | 86,328 | -0.04(-0.19%) |
Apr 18, 2012 | 22.97 | 22.97 | 22.68 | 22.78 | 37,672 | -0.36(-1.55%) |
Apr 17, 2012 | 23.03 | 23.32 | 23.03 | 23.13 | 68,238 | +0.33(+1.45%) |
Apr 16, 2012 | 22.90 | 22.98 | 22.51 | 22.80 | 59,469 | -0.06(-0.25%) |
Apr 13, 2012 | 23.41 | 23.58 | 22.67 | 22.86 | 112,926 | -0.66(-2.81%) |
Apr 12, 2012 | 23.24 | 23.73 | 23.21 | 23.52 | 78,870 | +0.36(+1.55%) |
Apr 11, 2012 | 23.30 | 23.44 | 22.96 | 23.16 | 71,982 | +0.07(+0.29%) |
Apr 10, 2012 | 23.45 | 23.54 | 23.06 | 23.10 | 109,030 | -0.36(-1.55%) |
Apr 09, 2012 | 23.24 | 23.62 | 22.98 | 23.46 | 104,918 | -0.45(-1.90%) |
Apr 05, 2012 | 23.44 | 24.00 | 23.36 | 23.91 | 54,264 | +0.28(+1.19%) |
Apr 04, 2012 | 23.88 | 23.88 | 23.48 | 23.63 | 77,726 | -0.53(-2.20%) |
Apr 03, 2012 | 24.44 | 24.55 | 24.10 | 24.16 | 60,205 | -0.28(-1.15%) |