Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 23.93 | 24.05 | 23.88 | 24.02 | 15,693 | +0.64(+2.76%) |
Jun 28, 2012 | 23.47 | 23.47 | 23.38 | 23.38 | 4,086 | -0.18(-0.77%) |
Jun 27, 2012 | 23.55 | 23.58 | 23.52 | 23.56 | 8,343 | +0.10(+0.42%) |
Jun 26, 2012 | 23.34 | 23.46 | 23.26 | 23.46 | 9,985 | +0.15(+0.62%) |
Jun 25, 2012 | 23.52 | 23.52 | 23.32 | 23.32 | 3,713 | -0.41(-1.71%) |
Jun 22, 2012 | 23.64 | 23.73 | 23.64 | 23.72 | 8,060 | +0.15(+0.64%) |
Jun 21, 2012 | 24.16 | 24.17 | 23.56 | 23.57 | 8,970 | -0.56(-2.33%) |
Jun 20, 2012 | 24.17 | 24.17 | 23.99 | 24.13 | 14,161 | -0.09(-0.38%) |
Jun 19, 2012 | 24.08 | 24.25 | 24.08 | 24.22 | 21,217 | +0.31(+1.31%) |
Jun 18, 2012 | 23.77 | 23.98 | 23.77 | 23.91 | 17,068 | +0.02(+0.07%) |
Jun 15, 2012 | 23.85 | 23.90 | 23.85 | 23.90 | 11,152 | +0.15(+0.62%) |
Jun 14, 2012 | 23.52 | 23.75 | 23.45 | 23.75 | 14,502 | +0.13(+0.55%) |
Jun 13, 2012 | 23.65 | 23.65 | 23.61 | 23.62 | 2,861 | -0.01(-0.05%) |
Jun 12, 2012 | 23.48 | 23.66 | 23.47 | 23.63 | 6,717 | -0.01(-0.04%) |
Jun 11, 2012 | 23.76 | 23.78 | 23.64 | 23.64 | 3,152 | -0.19(-0.80%) |
Jun 08, 2012 | 23.62 | 23.84 | 23.62 | 23.83 | 6,903 | -0.03(-0.13%) |
Jun 07, 2012 | 23.99 | 24.00 | 23.79 | 23.86 | 12,371 | +0.19(+0.82%) |
Jun 06, 2012 | 23.38 | 23.67 | 23.38 | 23.67 | 16,584 | +0.43(+1.86%) |
Jun 05, 2012 | 22.98 | 23.25 | 22.98 | 23.24 | 15,556 | +0.23(+1.00%) |
Jun 04, 2012 | 23.11 | 23.17 | 22.89 | 23.01 | 13,553 | -0.08(-0.36%) |
Jun 01, 2012 | 23.35 | 23.38 | 23.07 | 23.09 | 52,229 | -0.66(-2.78%) |
May 31, 2012 | 23.77 | 23.77 | 23.62 | 23.75 | 7,680 | -0.06(-0.26%) |
May 30, 2012 | 23.90 | 23.91 | 23.81 | 23.81 | 69,426 | -0.32(-1.32%) |
May 29, 2012 | 24.08 | 24.16 | 24.02 | 24.13 | 47,948 | +0.20(+0.83%) |
May 25, 2012 | 23.92 | 23.96 | 23.92 | 23.93 | 2,694 | +0.16(+0.66%) |
May 24, 2012 | 23.93 | 23.99 | 23.76 | 23.78 | 16,000 | +0.00(+0.02%) |
May 23, 2012 | 23.80 | 23.81 | 23.64 | 23.77 | 25,014 | -0.23(-0.96%) |
May 22, 2012 | 24.10 | 24.14 | 24.00 | 24.00 | 8,827 | +0.06(+0.25%) |
May 21, 2012 | 23.91 | 23.94 | 23.91 | 23.94 | 1,144 | +0.41(+1.74%) |
May 18, 2012 | 23.83 | 23.83 | 23.53 | 23.53 | 31,149 | -0.23(-0.98%) |
May 17, 2012 | 24.17 | 24.17 | 23.76 | 23.76 | 5,536 | -0.43(-1.76%) |
May 16, 2012 | 24.40 | 24.42 | 24.19 | 24.19 | 8,243 | -0.13(-0.55%) |
May 15, 2012 | 24.51 | 24.51 | 24.30 | 24.32 | 4,001 | -0.16(-0.65%) |
May 14, 2012 | 24.45 | 24.58 | 24.42 | 24.48 | 9,638 | -0.21(-0.85%) |
May 11, 2012 | 24.63 | 24.80 | 24.63 | 24.69 | 11,224 | -0.09(-0.36%) |
May 10, 2012 | 24.88 | 24.88 | 24.77 | 24.78 | 15,821 | +0.03(+0.14%) |
May 09, 2012 | 24.62 | 24.84 | 24.61 | 24.75 | 49,973 | -0.13(-0.52%) |
May 08, 2012 | 24.83 | 24.88 | 24.60 | 24.88 | 12,361 | -0.14(-0.57%) |
May 07, 2012 | 24.94 | 25.04 | 24.94 | 25.02 | 4,604 | -0.02(-0.07%) |
May 04, 2012 | 25.25 | 25.25 | 24.99 | 25.04 | 11,977 | -0.42(-1.66%) |
May 03, 2012 | 25.52 | 25.64 | 25.44 | 25.46 | 31,903 | -0.18(-0.69%) |
May 02, 2012 | 25.56 | 25.64 | 25.51 | 25.64 | 52,193 | -0.13(-0.51%) |
May 01, 2012 | 25.59 | 25.83 | 25.58 | 25.77 | 11,825 | +0.20(+0.79%) |
Apr 30, 2012 | 25.58 | 25.58 | 25.51 | 25.56 | 10,401 | -0.06(-0.23%) |
Apr 27, 2012 | 25.66 | 25.66 | 25.56 | 25.62 | 20,426 | -0.04(-0.16%) |
Apr 26, 2012 | 25.42 | 25.69 | 25.42 | 25.66 | 10,120 | +0.22(+0.86%) |
Apr 25, 2012 | 25.38 | 25.45 | 25.37 | 25.45 | 10,210 | +0.37(+1.47%) |
Apr 24, 2012 | 25.08 | 25.17 | 25.05 | 25.08 | 9,817 | +0.07(+0.29%) |
Apr 23, 2012 | 24.96 | 25.04 | 24.96 | 25.01 | 11,996 | -0.29(-1.17%) |
Apr 20, 2012 | 25.38 | 25.43 | 25.29 | 25.30 | 11,066 | +0.01(+0.05%) |
Apr 19, 2012 | 25.40 | 25.48 | 25.18 | 25.29 | 19,729 | -0.15(-0.58%) |
Apr 18, 2012 | 25.42 | 25.47 | 25.37 | 25.43 | 5,494 | -0.12(-0.46%) |
Apr 17, 2012 | 25.33 | 25.57 | 25.33 | 25.55 | 9,562 | +0.33(+1.30%) |
Apr 16, 2012 | 25.36 | 25.38 | 25.14 | 25.22 | 26,044 | -0.13(-0.53%) |
Apr 13, 2012 | 25.35 | 25.37 | 25.31 | 25.36 | 5,892 | -0.13(-0.51%) |
Apr 12, 2012 | 25.21 | 25.49 | 25.21 | 25.49 | 32,780 | +0.30(+1.20%) |
Apr 11, 2012 | 25.20 | 25.22 | 25.14 | 25.19 | 7,034 | +0.26(+1.04%) |
Apr 10, 2012 | 25.35 | 25.40 | 24.93 | 24.93 | 8,176 | -0.52(-2.06%) |
Apr 09, 2012 | 25.35 | 25.46 | 25.31 | 25.45 | 15,130 | -0.22(-0.87%) |
Apr 05, 2012 | 25.56 | 25.72 | 25.56 | 25.67 | 10,089 | -0.02(-0.07%) |
Apr 04, 2012 | 25.71 | 25.71 | 25.59 | 25.69 | 14,357 | -0.20(-0.78%) |
Apr 03, 2012 | 25.92 | 25.98 | 25.76 | 25.89 | 5,157 | -0.11(-0.44%) |