Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 23.85 | 23.91 | 23.79 | 23.82 | 25,909 | +0.79(+3.41%) |
Jun 28, 2012 | 23.05 | 23.10 | 22.92 | 23.04 | 10,447 | -0.20(-0.86%) |
Jun 27, 2012 | 23.18 | 23.25 | 23.10 | 23.24 | 4,234 | +0.25(+1.08%) |
Jun 26, 2012 | 22.89 | 23.07 | 22.83 | 22.99 | 21,667 | +0.30(+1.33%) |
Jun 25, 2012 | 22.76 | 22.76 | 22.53 | 22.69 | 26,218 | -0.19(-0.84%) |
Jun 22, 2012 | 22.89 | 22.96 | 22.88 | 22.88 | 4,839 | -0.01(-0.03%) |
Jun 21, 2012 | 23.40 | 23.40 | 22.89 | 22.89 | 5,781 | -0.62(-2.65%) |
Jun 20, 2012 | 23.73 | 23.73 | 23.43 | 23.51 | 10,987 | -0.60(-2.49%) |
Jun 19, 2012 | 23.82 | 24.12 | 23.82 | 24.11 | 70,305 | +0.56(+2.36%) |
Jun 18, 2012 | 23.37 | 23.62 | 23.37 | 23.55 | 11,943 | +0.17(+0.74%) |
Jun 15, 2012 | 23.19 | 23.38 | 23.19 | 23.38 | 20,838 | +0.16(+0.70%) |
Jun 14, 2012 | 23.13 | 23.31 | 23.09 | 23.22 | 8,851 | +0.02(+0.10%) |
Jun 13, 2012 | 23.28 | 23.40 | 23.18 | 23.19 | 160,495 | +0.06(+0.26%) |
Jun 12, 2012 | 23.06 | 23.18 | 23.04 | 23.13 | 4,202 | +0.20(+0.88%) |
Jun 11, 2012 | 23.34 | 23.34 | 22.93 | 22.93 | 4,102 | -0.20(-0.87%) |
Jun 08, 2012 | 23.13 | 23.14 | 22.94 | 23.13 | 10,403 | -0.20(-0.84%) |
Jun 07, 2012 | 23.51 | 23.51 | 23.28 | 23.33 | 27,370 | +0.23(+0.98%) |
Jun 06, 2012 | 22.97 | 23.10 | 22.93 | 23.10 | 4,796 | +0.59(+2.63%) |
Jun 05, 2012 | 22.44 | 22.59 | 22.44 | 22.51 | 4,805 | -0.03(-0.15%) |
Jun 04, 2012 | 22.59 | 22.68 | 22.49 | 22.54 | 35,559 | -0.18(-0.78%) |
Jun 01, 2012 | 22.45 | 22.72 | 22.45 | 22.72 | 10,067 | -0.19(-0.82%) |
May 31, 2012 | 22.71 | 22.92 | 22.66 | 22.91 | 12,051 | +0.29(+1.29%) |
May 30, 2012 | 22.48 | 22.62 | 22.47 | 22.62 | 3,343 | -0.16(-0.72%) |
May 29, 2012 | 22.89 | 22.89 | 22.66 | 22.78 | 8,090 | +0.39(+1.74%) |
May 25, 2012 | 22.32 | 22.42 | 22.32 | 22.39 | 3,275 | +0.18(+0.79%) |
May 24, 2012 | 22.46 | 22.46 | 22.21 | 22.21 | 4,639 | -0.15(-0.65%) |
May 23, 2012 | 22.28 | 22.36 | 22.01 | 22.36 | 20,026 | -0.23(-1.03%) |
May 22, 2012 | 22.81 | 22.98 | 22.50 | 22.59 | 18,054 | -0.31(-1.33%) |
May 21, 2012 | 22.53 | 22.90 | 22.53 | 22.90 | 22,827 | +0.43(+1.90%) |
May 18, 2012 | 22.71 | 22.73 | 22.36 | 22.47 | 31,023 | -0.29(-1.26%) |
May 17, 2012 | 22.97 | 23.14 | 22.76 | 22.76 | 12,176 | -0.16(-0.71%) |
May 16, 2012 | 23.07 | 23.10 | 22.84 | 22.92 | 14,605 | -0.17(-0.72%) |
May 15, 2012 | 23.26 | 23.41 | 23.01 | 23.09 | 14,697 | -0.39(-1.66%) |
May 14, 2012 | 23.60 | 23.60 | 23.43 | 23.48 | 16,932 | -0.56(-2.34%) |
May 11, 2012 | 24.07 | 24.30 | 24.04 | 24.04 | 9,385 | -0.10(-0.40%) |
May 10, 2012 | 24.18 | 24.21 | 24.14 | 24.14 | 24,480 | +0.08(+0.31%) |
May 09, 2012 | 24.00 | 24.11 | 23.92 | 24.06 | 9,043 | -0.31(-1.26%) |
May 08, 2012 | 24.45 | 24.47 | 24.12 | 24.37 | 19,363 | -0.24(-0.97%) |
May 07, 2012 | 24.61 | 24.62 | 24.48 | 24.61 | 10,711 | -0.15(-0.61%) |
May 04, 2012 | 24.81 | 24.90 | 24.76 | 24.76 | 8,625 | -0.33(-1.33%) |
May 03, 2012 | 25.23 | 25.31 | 25.10 | 25.10 | 36,747 | -0.19(-0.75%) |
May 02, 2012 | 25.21 | 25.31 | 25.17 | 25.29 | 13,212 | -0.18(-0.71%) |
May 01, 2012 | 25.36 | 25.60 | 25.18 | 25.47 | 3,984 | +0.27(+1.07%) |
Apr 30, 2012 | 25.18 | 25.25 | 25.13 | 25.20 | 4,394 | -0.06(-0.23%) |
Apr 27, 2012 | 25.21 | 25.32 | 25.08 | 25.25 | 7,956 | +0.12(+0.47%) |
Apr 26, 2012 | 25.04 | 25.14 | 24.99 | 25.14 | 2,115 | -0.08(-0.33%) |
Apr 25, 2012 | 25.18 | 25.26 | 25.11 | 25.22 | 10,359 | +0.30(+1.20%) |
Apr 24, 2012 | 24.77 | 24.96 | 24.77 | 24.92 | 9,486 | +0.11(+0.46%) |
Apr 23, 2012 | 24.76 | 24.84 | 24.67 | 24.81 | 19,163 | -0.30(-1.20%) |
Apr 20, 2012 | 25.12 | 25.23 | 25.11 | 25.11 | 16,530 | +0.28(+1.12%) |
Apr 19, 2012 | 25.05 | 25.05 | 24.78 | 24.83 | 31,847 | -0.09(-0.36%) |
Apr 18, 2012 | 24.70 | 24.92 | 24.70 | 24.92 | 3,682 | +0.02(+0.09%) |
Apr 17, 2012 | 24.75 | 24.90 | 24.71 | 24.90 | 6,841 | +0.27(+1.09%) |
Apr 16, 2012 | 24.73 | 24.73 | 24.50 | 24.63 | 6,653 | -0.12(-0.48%) |
Apr 13, 2012 | 24.99 | 24.99 | 24.73 | 24.75 | 13,320 | -0.24(-0.96%) |
Apr 12, 2012 | 24.91 | 25.05 | 24.91 | 24.99 | 12,299 | +0.35(+1.40%) |
Apr 11, 2012 | 24.76 | 24.89 | 24.63 | 24.64 | 31,371 | +0.14(+0.58%) |
Apr 10, 2012 | 24.72 | 24.72 | 24.45 | 24.50 | 13,419 | -0.30(-1.21%) |
Apr 09, 2012 | 24.66 | 24.96 | 24.63 | 24.80 | 6,037 | -0.28(-1.10%) |
Apr 05, 2012 | 25.01 | 25.08 | 24.98 | 25.08 | 3,335 | +0.07(+0.27%) |
Apr 04, 2012 | 24.99 | 25.05 | 24.94 | 25.01 | 15,009 | -0.29(-1.13%) |
Apr 03, 2012 | 25.33 | 25.44 | 25.19 | 25.29 | 10,667 | -0.03(-0.13%) |