Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 21.90 | 22.11 | 21.84 | 21.84 | 2,800 | +0.44(+2.06%) |
Jun 28, 2012 | 21.20 | 21.40 | 21.12 | 21.40 | 3,274 | -0.21(-0.97%) |
Jun 27, 2012 | 21.22 | 21.61 | 21.22 | 21.61 | 1,170 | +0.62(+2.95%) |
Jun 26, 2012 | 20.90 | 20.99 | 20.90 | 20.99 | 349 | -0.16(-0.76%) |
Jun 25, 2012 | 20.92 | 21.18 | 20.92 | 21.15 | 415 | -0.49(-2.26%) |
Jun 22, 2012 | 21.72 | 21.72 | 21.64 | 21.64 | 2,140 | +0.04(+0.19%) |
Jun 21, 2012 | 21.95 | 21.95 | 21.60 | 21.60 | 12,331 | -0.78(-3.49%) |
Jun 20, 2012 | 22.53 | 22.77 | 22.38 | 22.38 | 3,350 | -0.10(-0.44%) |
Jun 19, 2012 | 21.78 | 22.48 | 21.78 | 22.48 | 1,670 | +0.98(+4.56%) |
Jun 18, 2012 | 21.48 | 21.55 | 21.20 | 21.50 | 6,920 | -0.19(-0.88%) |
Jun 15, 2012 | 21.43 | 21.86 | 21.43 | 21.69 | 4,163 | +0.44(+2.07%) |
Jun 14, 2012 | 20.96 | 21.25 | 20.96 | 21.25 | 760 | +0.29(+1.38%) |
Jun 13, 2012 | 21.17 | 21.21 | 20.96 | 20.96 | 17,944 | -0.91(-4.16%) |
Jun 12, 2012 | 21.28 | 21.87 | 21.28 | 21.87 | 1,979 | +1.17(+5.65%) |
Jun 11, 2012 | 21.07 | 21.25 | 20.70 | 20.70 | 2,462 | -0.27(-1.29%) |
Jun 08, 2012 | 21.12 | 21.18 | 20.83 | 20.97 | 1,070 | -0.48(-2.24%) |
Jun 07, 2012 | 21.48 | 21.88 | 21.34 | 21.45 | 1,710 | +0.59(+2.83%) |
Jun 06, 2012 | 20.64 | 21.00 | 20.64 | 20.86 | 1,982 | +1.10(+5.57%) |
Jun 05, 2012 | 19.90 | 20.05 | 19.73 | 19.76 | 3,655 | +0.09(+0.46%) |
Jun 04, 2012 | 19.68 | 19.70 | 19.66 | 19.67 | 21,433 | -0.39(-1.94%) |
Jun 01, 2012 | 19.89 | 20.06 | 19.70 | 20.06 | 3,327 | -0.32(-1.57%) |
May 31, 2012 | 20.03 | 20.38 | 20.03 | 20.38 | 3,618 | +0.01(+0.05%) |
May 30, 2012 | 20.39 | 20.39 | 20.09 | 20.37 | 3,053 | -0.24(-1.16%) |
May 29, 2012 | 20.98 | 20.98 | 20.61 | 20.61 | 1,651 | -0.35(-1.67%) |
May 25, 2012 | 20.67 | 20.96 | 20.64 | 20.96 | 2,766 | +0.16(+0.77%) |
May 24, 2012 | 21.02 | 21.20 | 20.80 | 20.80 | 3,546 | -0.03(-0.14%) |
May 23, 2012 | 20.72 | 20.83 | 20.68 | 20.83 | 3,180 | -0.45(-2.11%) |
May 22, 2012 | 21.28 | 21.46 | 21.28 | 21.28 | 3,760 | +0.41(+1.96%) |
May 21, 2012 | 20.87 | 21.03 | 20.86 | 20.87 | 1,262 | +0.63(+3.11%) |
May 18, 2012 | 20.63 | 20.63 | 20.19 | 20.24 | 6,075 | -0.70(-3.34%) |
May 17, 2012 | 20.75 | 21.00 | 20.75 | 20.94 | 5,257 | -0.57(-2.65%) |
May 16, 2012 | 21.56 | 21.63 | 21.51 | 21.51 | 21,605 | -0.02(-0.09%) |
May 15, 2012 | 21.91 | 21.91 | 21.40 | 21.53 | 8,920 | -0.41(-1.87%) |
May 14, 2012 | 21.83 | 22.16 | 21.83 | 21.94 | 2,147 | +0.16(+0.73%) |
May 11, 2012 | 21.91 | 22.14 | 21.78 | 21.78 | 73,921 | -0.55(-2.46%) |
May 10, 2012 | 22.16 | 22.33 | 22.16 | 22.33 | 2,770 | +0.28(+1.27%) |
May 09, 2012 | 21.82 | 22.10 | 21.78 | 22.05 | 57,640 | -0.01(-0.05%) |
May 08, 2012 | 22.89 | 22.89 | 22.06 | 22.06 | 13,908 | -0.94(-4.09%) |
May 07, 2012 | 22.81 | 23.15 | 22.81 | 23.00 | 9,571 | -0.04(-0.17%) |
May 04, 2012 | 23.39 | 23.39 | 22.78 | 23.04 | 2,945 | -0.35(-1.50%) |
May 03, 2012 | 23.80 | 23.80 | 23.39 | 23.39 | 903 | -0.35(-1.47%) |
May 02, 2012 | 23.72 | 23.74 | 23.39 | 23.74 | 2,835 | -0.68(-2.78%) |
May 01, 2012 | 24.41 | 24.43 | 24.41 | 24.42 | 1,471 | +0.12(+0.49%) |
Apr 30, 2012 | 24.73 | 24.73 | 24.23 | 24.30 | 11,373 | -0.55(-2.21%) |
Apr 27, 2012 | 24.55 | 25.00 | 24.55 | 24.85 | 2,903 | +0.40(+1.64%) |
Apr 26, 2012 | 24.53 | 24.65 | 24.33 | 24.45 | 108,214 | -0.32(-1.29%) |
Apr 25, 2012 | 24.76 | 24.77 | 24.49 | 24.77 | 417,596 | +0.40(+1.64%) |
Apr 24, 2012 | 24.20 | 24.69 | 24.20 | 24.37 | 6,315 | +0.03(+0.12%) |
Apr 23, 2012 | 24.22 | 24.58 | 24.15 | 24.34 | 2,588 | -0.24(-0.98%) |
Apr 20, 2012 | 24.56 | 24.90 | 24.56 | 24.58 | 1,003 | -0.01(-0.04%) |
Apr 19, 2012 | 24.59 | 24.59 | 24.59 | 24.59 | 525 | +0.02(+0.08%) |
Apr 18, 2012 | 24.34 | 24.57 | 24.19 | 24.57 | 312 | +0.05(+0.20%) |
Apr 17, 2012 | 24.51 | 24.52 | 24.51 | 24.52 | 2,552 | +0.67(+2.81%) |
Apr 16, 2012 | 23.66 | 23.99 | 23.66 | 23.85 | 708 | +0.28(+1.19%) |
Apr 13, 2012 | 23.91 | 24.06 | 23.57 | 23.57 | 4,063 | -0.55(-2.28%) |
Apr 12, 2012 | 23.83 | 24.62 | 23.83 | 24.12 | 3,783 | +0.53(+2.25%) |
Apr 11, 2012 | 23.59 | 23.85 | 23.59 | 23.59 | 565 | +0.40(+1.72%) |
Apr 10, 2012 | 23.99 | 23.99 | 23.19 | 23.19 | 3,848 | -0.79(-3.29%) |
Apr 09, 2012 | 24.26 | 24.30 | 23.80 | 23.98 | 8,093 | +0.00(+0.00%) |
Apr 05, 2012 | 24.21 | 24.26 | 23.98 | 23.98 | 10,157 | -0.63(-2.56%) |
Apr 04, 2012 | 24.74 | 24.74 | 24.25 | 24.61 | 4,545 | -0.04(-0.16%) |
Apr 03, 2012 | 25.27 | 25.27 | 24.62 | 24.65 | 5,480 | -0.55(-2.18%) |