Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 24.70 | 24.91 | 24.53 | 24.84 | 368,633 | +0.59(+2.41%) |
Jun 28, 2012 | 23.92 | 24.30 | 23.74 | 24.25 | 312,524 | +0.22(+0.90%) |
Jun 27, 2012 | 23.88 | 24.35 | 23.86 | 24.04 | 158,134 | +0.15(+0.61%) |
Jun 26, 2012 | 23.62 | 24.03 | 23.46 | 23.89 | 244,058 | +0.35(+1.50%) |
Jun 25, 2012 | 23.55 | 23.74 | 23.34 | 23.54 | 270,208 | -0.44(-1.83%) |
Jun 22, 2012 | 23.52 | 24.01 | 23.41 | 23.98 | 362,873 | +0.62(+2.67%) |
Jun 21, 2012 | 24.22 | 24.30 | 23.31 | 23.35 | 270,012 | -0.91(-3.74%) |
Jun 20, 2012 | 24.45 | 24.52 | 23.95 | 24.26 | 159,036 | -0.11(-0.46%) |
Jun 19, 2012 | 24.14 | 24.57 | 23.90 | 24.37 | 188,015 | +0.40(+1.65%) |
Jun 18, 2012 | 23.79 | 24.18 | 23.79 | 23.98 | 258,465 | -0.07(-0.29%) |
Jun 15, 2012 | 23.64 | 24.34 | 23.52 | 24.05 | 478,112 | +0.35(+1.49%) |
Jun 14, 2012 | 23.50 | 23.77 | 23.28 | 23.69 | 276,466 | +0.21(+0.88%) |
Jun 13, 2012 | 23.38 | 23.75 | 23.15 | 23.49 | 403,184 | +0.02(+0.07%) |
Jun 12, 2012 | 23.00 | 23.51 | 22.69 | 23.47 | 379,261 | +0.56(+2.44%) |
Jun 11, 2012 | 24.04 | 24.04 | 22.89 | 22.91 | 353,630 | -0.79(-3.34%) |
Jun 08, 2012 | 23.05 | 23.80 | 22.94 | 23.70 | 270,730 | +0.52(+2.23%) |
Jun 07, 2012 | 23.58 | 23.83 | 23.00 | 23.18 | 337,008 | -0.04(-0.19%) |
Jun 06, 2012 | 22.75 | 23.28 | 22.49 | 23.23 | 273,495 | +0.58(+2.55%) |
Jun 05, 2012 | 22.14 | 22.69 | 22.06 | 22.65 | 486,471 | +0.45(+2.02%) |
Jun 04, 2012 | 22.18 | 22.60 | 22.04 | 22.20 | 339,773 | -0.08(-0.35%) |
Jun 01, 2012 | 21.95 | 22.47 | 21.89 | 22.28 | 624,038 | -0.22(-0.99%) |
May 31, 2012 | 22.48 | 22.69 | 22.18 | 22.50 | 489,023 | -0.02(-0.08%) |
May 30, 2012 | 22.37 | 22.70 | 22.06 | 22.52 | 487,129 | -0.09(-0.42%) |
May 29, 2012 | 22.25 | 22.73 | 22.25 | 22.62 | 359,592 | +0.53(+2.40%) |
May 25, 2012 | 21.62 | 22.18 | 21.62 | 22.09 | 384,678 | +0.39(+1.81%) |
May 24, 2012 | 20.90 | 21.71 | 20.84 | 21.69 | 544,004 | +0.78(+3.72%) |
May 23, 2012 | 20.92 | 21.35 | 20.48 | 20.91 | 312,639 | -0.28(-1.33%) |
May 22, 2012 | 21.56 | 21.63 | 20.98 | 21.20 | 242,948 | -0.39(-1.78%) |
May 21, 2012 | 21.09 | 21.63 | 20.90 | 21.58 | 228,472 | +0.56(+2.65%) |
May 18, 2012 | 21.15 | 21.39 | 20.97 | 21.02 | 246,044 | -0.17(-0.81%) |
May 17, 2012 | 21.52 | 21.69 | 21.13 | 21.20 | 245,652 | -0.24(-1.12%) |
May 16, 2012 | 21.97 | 22.15 | 21.42 | 21.44 | 180,857 | -0.49(-2.24%) |
May 15, 2012 | 22.03 | 22.39 | 21.86 | 21.93 | 204,413 | -0.13(-0.60%) |
May 14, 2012 | 21.91 | 22.26 | 21.86 | 22.06 | 282,545 | -0.07(-0.31%) |
May 11, 2012 | 21.91 | 22.38 | 21.91 | 22.13 | 232,652 | +0.03(+0.16%) |
May 10, 2012 | 22.06 | 22.22 | 21.71 | 22.09 | 185,739 | +0.20(+0.90%) |
May 09, 2012 | 21.59 | 22.09 | 21.50 | 21.90 | 276,560 | -0.05(-0.23%) |
May 08, 2012 | 22.24 | 22.35 | 21.55 | 21.95 | 508,766 | -0.52(-2.32%) |
May 07, 2012 | 22.45 | 22.72 | 22.27 | 22.47 | 193,921 | +0.00(+0.00%) |
May 04, 2012 | 22.70 | 22.70 | 22.35 | 22.47 | 387,365 | -0.42(-1.83%) |
May 03, 2012 | 23.40 | 23.41 | 22.81 | 22.89 | 347,256 | -0.60(-2.55%) |
May 02, 2012 | 23.11 | 23.51 | 22.91 | 23.49 | 314,767 | +0.05(+0.22%) |
May 01, 2012 | 23.58 | 24.25 | 23.32 | 23.44 | 408,286 | -0.22(-0.94%) |
Apr 30, 2012 | 23.89 | 24.00 | 23.57 | 23.66 | 221,439 | -0.23(-0.97%) |
Apr 27, 2012 | 23.79 | 23.97 | 23.53 | 23.89 | 267,482 | +0.08(+0.32%) |
Apr 26, 2012 | 23.87 | 24.01 | 23.33 | 23.81 | 351,636 | -0.27(-1.14%) |
Apr 25, 2012 | 23.53 | 24.21 | 23.41 | 24.09 | 434,036 | +0.81(+3.49%) |
Apr 24, 2012 | 23.16 | 23.47 | 23.04 | 23.28 | 258,709 | +0.07(+0.29%) |
Apr 23, 2012 | 23.34 | 23.47 | 23.04 | 23.21 | 282,870 | -0.58(-2.45%) |
Apr 20, 2012 | 24.32 | 24.32 | 23.71 | 23.79 | 288,910 | -0.03(-0.14%) |
Apr 19, 2012 | 23.93 | 24.33 | 23.53 | 23.82 | 322,671 | -0.01(-0.04%) |
Apr 18, 2012 | 23.94 | 23.94 | 23.37 | 23.83 | 259,610 | -0.33(-1.35%) |
Apr 17, 2012 | 23.69 | 24.43 | 23.69 | 24.16 | 286,984 | +0.58(+2.47%) |
Apr 16, 2012 | 23.54 | 23.78 | 23.18 | 23.57 | 289,417 | +0.10(+0.44%) |
Apr 13, 2012 | 24.20 | 24.21 | 23.47 | 23.47 | 170,514 | -0.87(-3.59%) |
Apr 12, 2012 | 23.92 | 24.52 | 23.87 | 24.35 | 246,410 | +0.56(+2.34%) |
Apr 11, 2012 | 23.54 | 23.88 | 23.40 | 23.79 | 240,183 | +0.56(+2.39%) |
Apr 10, 2012 | 23.53 | 23.73 | 23.06 | 23.23 | 245,404 | -0.44(-1.84%) |
Apr 09, 2012 | 23.50 | 23.84 | 23.30 | 23.67 | 303,882 | -0.16(-0.68%) |
Apr 05, 2012 | 23.84 | 23.99 | 23.75 | 23.83 | 301,729 | -0.22(-0.92%) |
Apr 04, 2012 | 24.41 | 24.50 | 23.91 | 24.05 | 255,197 | -0.70(-2.83%) |
Apr 03, 2012 | 25.28 | 25.46 | 24.63 | 24.76 | 245,433 | -0.66(-2.59%) |