Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 24.64 | 24.78 | 24.60 | 24.75 | 420,819 | +0.52(+2.16%) |
Jun 28, 2012 | 24.18 | 24.23 | 23.97 | 24.23 | 97,758 | -0.03(-0.12%) |
Jun 27, 2012 | 24.16 | 24.34 | 24.15 | 24.26 | 68,520 | +0.16(+0.65%) |
Jun 26, 2012 | 24.00 | 24.14 | 23.97 | 24.10 | 32,821 | +0.16(+0.69%) |
Jun 25, 2012 | 23.98 | 23.98 | 23.88 | 23.94 | 78,923 | -0.25(-1.02%) |
Jun 22, 2012 | 24.14 | 24.24 | 24.08 | 24.18 | 1,816,678 | +0.21(+0.88%) |
Jun 21, 2012 | 24.29 | 24.36 | 23.96 | 23.97 | 96,158 | -0.35(-1.44%) |
Jun 20, 2012 | 24.38 | 24.38 | 24.15 | 24.32 | 39,534 | -0.03(-0.11%) |
Jun 19, 2012 | 24.20 | 24.46 | 24.20 | 24.35 | 151,988 | +0.34(+1.40%) |
Jun 18, 2012 | 23.88 | 24.04 | 23.86 | 24.01 | 70,139 | +0.09(+0.37%) |
Jun 15, 2012 | 23.87 | 23.94 | 23.83 | 23.92 | 45,736 | +0.11(+0.46%) |
Jun 14, 2012 | 23.59 | 23.88 | 23.56 | 23.81 | 508,817 | +0.30(+1.26%) |
Jun 13, 2012 | 23.55 | 23.70 | 23.47 | 23.52 | 166,193 | -0.01(-0.05%) |
Jun 12, 2012 | 23.38 | 23.55 | 23.24 | 23.53 | 37,991 | +0.29(+1.24%) |
Jun 11, 2012 | 23.61 | 23.61 | 23.24 | 23.24 | 76,843 | -0.21(-0.92%) |
Jun 08, 2012 | 23.26 | 23.47 | 23.23 | 23.46 | 33,956 | +0.15(+0.63%) |
Jun 07, 2012 | 23.52 | 23.52 | 23.28 | 23.31 | 39,325 | +0.00(+0.02%) |
Jun 06, 2012 | 23.12 | 23.31 | 23.12 | 23.31 | 711,011 | +0.35(+1.54%) |
Jun 05, 2012 | 22.81 | 22.98 | 22.77 | 22.95 | 158,534 | +0.06(+0.28%) |
Jun 04, 2012 | 22.89 | 22.97 | 22.74 | 22.89 | 80,657 | +0.13(+0.59%) |
Jun 01, 2012 | 22.95 | 23.05 | 22.73 | 22.76 | 2,944,909 | -0.51(-2.21%) |
May 31, 2012 | 23.27 | 23.39 | 23.11 | 23.27 | 182,710 | -0.01(-0.05%) |
May 30, 2012 | 23.25 | 23.36 | 23.23 | 23.28 | 33,245 | -0.22(-0.93%) |
May 29, 2012 | 23.55 | 23.66 | 23.43 | 23.50 | 56,205 | +0.04(+0.16%) |
May 25, 2012 | 23.36 | 23.51 | 23.33 | 23.46 | 710,829 | +0.11(+0.49%) |
May 24, 2012 | 23.31 | 23.42 | 23.23 | 23.35 | 91,794 | +0.09(+0.37%) |
May 23, 2012 | 23.25 | 23.45 | 23.03 | 23.27 | 275,797 | -0.21(-0.92%) |
May 22, 2012 | 23.52 | 23.68 | 23.44 | 23.48 | 57,418 | -0.12(-0.52%) |
May 21, 2012 | 23.33 | 23.61 | 23.33 | 23.60 | 402,275 | +0.31(+1.32%) |
May 18, 2012 | 23.49 | 23.50 | 23.21 | 23.29 | 148,635 | -0.16(-0.66%) |
May 17, 2012 | 23.61 | 23.68 | 23.44 | 23.45 | 57,946 | -0.27(-1.12%) |
May 16, 2012 | 23.72 | 23.85 | 23.65 | 23.72 | 91,986 | +0.00(+0.00%) |
May 15, 2012 | 23.78 | 23.86 | 23.65 | 23.72 | 498,926 | -0.14(-0.57%) |
May 14, 2012 | 23.79 | 23.91 | 23.70 | 23.85 | 337,325 | -0.14(-0.57%) |
May 11, 2012 | 23.94 | 24.15 | 23.94 | 23.99 | 291,884 | -0.02(-0.07%) |
May 10, 2012 | 24.06 | 24.13 | 23.98 | 24.00 | 210,447 | +0.08(+0.32%) |
May 09, 2012 | 23.92 | 24.07 | 23.83 | 23.93 | 119,504 | -0.25(-1.02%) |
May 08, 2012 | 24.07 | 24.19 | 23.94 | 24.17 | 39,150 | -0.04(-0.15%) |
May 07, 2012 | 24.06 | 24.25 | 24.06 | 24.21 | 104,667 | +0.01(+0.03%) |
May 04, 2012 | 24.34 | 24.41 | 24.15 | 24.20 | 42,868 | -0.24(-0.98%) |
May 03, 2012 | 24.58 | 24.61 | 24.42 | 24.44 | 52,024 | -0.12(-0.48%) |
May 02, 2012 | 24.42 | 24.68 | 24.42 | 24.56 | 375,011 | -0.08(-0.31%) |
May 01, 2012 | 24.43 | 24.68 | 24.43 | 24.64 | 178,403 | +0.17(+0.68%) |
Apr 30, 2012 | 24.46 | 24.54 | 24.41 | 24.47 | 73,351 | -0.05(-0.20%) |
Apr 27, 2012 | 24.53 | 24.56 | 24.43 | 24.52 | 26,630 | +0.02(+0.07%) |
Apr 26, 2012 | 24.32 | 24.53 | 24.30 | 24.50 | 60,107 | +0.05(+0.20%) |
Apr 25, 2012 | 24.41 | 24.48 | 24.38 | 24.45 | 27,569 | +0.18(+0.73%) |
Apr 24, 2012 | 24.25 | 24.33 | 24.18 | 24.28 | 22,547 | +0.09(+0.35%) |
Apr 23, 2012 | 24.20 | 24.26 | 24.13 | 24.19 | 112,331 | -0.24(-1.00%) |
Apr 20, 2012 | 24.37 | 24.54 | 24.34 | 24.43 | 22,005 | +0.18(+0.75%) |
Apr 19, 2012 | 24.32 | 24.42 | 24.15 | 24.25 | 33,854 | +0.01(+0.05%) |
Apr 18, 2012 | 24.13 | 24.29 | 24.13 | 24.24 | 285,266 | +0.00(+0.02%) |
Apr 17, 2012 | 24.05 | 24.30 | 24.01 | 24.24 | 79,828 | +0.31(+1.30%) |
Apr 16, 2012 | 23.94 | 23.98 | 23.81 | 23.92 | 36,163 | +0.16(+0.66%) |
Apr 13, 2012 | 23.99 | 23.99 | 23.76 | 23.77 | 89,734 | -0.29(-1.21%) |
Apr 12, 2012 | 23.96 | 24.08 | 23.96 | 24.06 | 125,959 | +0.21(+0.87%) |
Apr 11, 2012 | 23.94 | 23.95 | 23.85 | 23.85 | 157,518 | +0.08(+0.34%) |
Apr 10, 2012 | 24.02 | 24.09 | 23.76 | 23.77 | 26,726 | -0.27(-1.13%) |
Apr 09, 2012 | 24.02 | 24.10 | 23.94 | 24.04 | 33,055 | -0.22(-0.92%) |
Apr 05, 2012 | 24.13 | 24.27 | 24.13 | 24.26 | 34,390 | -0.06(-0.25%) |
Apr 04, 2012 | 24.39 | 24.40 | 24.24 | 24.32 | 70,413 | -0.21(-0.84%) |
Apr 03, 2012 | 24.62 | 24.65 | 24.45 | 24.53 | 1,692,973 | -0.09(-0.38%) |