Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 24.52 | 24.52 | 24.51 | 24.51 | 10,492 | +0.00(+0.02%) |
Jun 28, 2012 | 24.60 | 24.60 | 24.51 | 24.51 | 615 | -0.09(-0.37%) |
Jun 27, 2012 | 24.60 | 24.60 | 24.60 | 24.60 | 511 | +0.12(+0.47%) |
Jun 22, 2012 | 24.48 | 24.48 | 24.48 | 24.48 | 6,528 | +0.01(+0.03%) |
Jun 21, 2012 | 24.48 | 24.51 | 24.47 | 24.48 | 5,419 | -0.03(-0.13%) |
Jun 20, 2012 | 24.50 | 24.52 | 24.44 | 24.51 | 6,027 | +0.03(+0.13%) |
Jun 19, 2012 | 24.55 | 24.55 | 24.48 | 24.48 | 2,586 | -0.05(-0.20%) |
Jun 18, 2012 | 24.52 | 24.57 | 24.48 | 24.53 | 9,484 | +0.06(+0.23%) |
Jun 15, 2012 | 24.53 | 24.56 | 24.45 | 24.47 | 37,815 | -0.02(-0.06%) |
Jun 14, 2012 | 24.56 | 24.66 | 24.48 | 24.48 | 11,578 | -0.10(-0.40%) |
Jun 13, 2012 | 24.61 | 24.61 | 24.48 | 24.58 | 93,490 | +0.03(+0.13%) |
Jun 12, 2012 | 24.57 | 24.64 | 24.53 | 24.55 | 61,960 | -0.01(-0.03%) |
Jun 11, 2012 | 24.59 | 24.61 | 24.52 | 24.56 | 167,498 | -0.19(-0.79%) |
Jun 08, 2012 | 24.74 | 24.76 | 24.74 | 24.75 | 7,760 | +0.15(+0.63%) |
Jun 07, 2012 | 24.55 | 24.60 | 24.55 | 24.60 | 1,478 | -0.02(-0.07%) |
Jun 06, 2012 | 24.61 | 24.61 | 24.61 | 24.61 | 246 | +0.02(+0.07%) |
Jun 05, 2012 | 24.61 | 24.66 | 24.60 | 24.60 | 923 | -0.16(-0.66%) |
Jun 01, 2012 | 24.61 | 25.05 | 24.61 | 24.76 | 8,847 | +0.10(+0.39%) |
May 31, 2012 | 24.60 | 24.66 | 24.53 | 24.66 | 493 | +0.06(+0.23%) |
May 30, 2012 | 24.61 | 24.61 | 24.56 | 24.61 | 33,627 | +0.00(+0.00%) |
May 29, 2012 | 24.59 | 24.64 | 24.54 | 24.61 | 73,537 | +0.02(+0.10%) |
May 25, 2012 | 24.63 | 24.63 | 24.48 | 24.58 | 89,551 | +0.01(+0.03%) |
May 24, 2012 | 24.64 | 24.65 | 24.50 | 24.57 | 59,741 | +0.01(+0.03%) |
May 23, 2012 | 24.64 | 24.65 | 24.53 | 24.57 | 46,315 | -0.05(-0.20%) |
May 22, 2012 | 24.61 | 24.66 | 24.57 | 24.61 | 67,625 | -0.01(-0.03%) |
May 21, 2012 | 24.66 | 24.66 | 24.61 | 24.62 | 18,600 | +0.03(+0.13%) |
May 18, 2012 | 24.61 | 24.65 | 24.57 | 24.59 | 20,817 | -0.03(-0.13%) |
May 17, 2012 | 24.69 | 24.69 | 24.61 | 24.62 | 44,467 | -0.02(-0.07%) |
May 16, 2012 | 24.65 | 24.68 | 24.63 | 24.64 | 33,381 | -0.03(-0.13%) |
May 15, 2012 | 24.64 | 24.69 | 24.61 | 24.67 | 12,441 | -0.01(-0.03%) |
May 14, 2012 | 24.64 | 24.69 | 24.63 | 24.68 | 51,611 | +0.02(+0.10%) |
May 11, 2012 | 24.64 | 24.68 | 24.64 | 24.66 | 19,215 | +0.10(+0.40%) |
May 10, 2012 | 24.79 | 24.79 | 24.56 | 24.56 | 3,572 | -0.15(-0.62%) |
May 09, 2012 | 24.68 | 24.76 | 24.64 | 24.71 | 18,476 | +0.08(+0.33%) |
May 08, 2012 | 24.65 | 24.70 | 24.61 | 24.63 | 20,817 | -0.06(-0.23%) |
May 07, 2012 | 24.62 | 24.74 | 24.60 | 24.69 | 51,735 | +0.07(+0.26%) |
May 04, 2012 | 24.63 | 24.72 | 24.60 | 24.62 | 82,037 | +0.01(+0.03%) |
May 03, 2012 | 24.63 | 24.70 | 24.61 | 24.61 | 32,888 | -0.05(-0.20%) |
May 02, 2012 | 24.61 | 24.72 | 24.61 | 24.66 | 7,021 | -0.06(-0.23%) |
May 01, 2012 | 24.64 | 24.75 | 24.61 | 24.72 | 17,910 | -0.04(-0.17%) |
Apr 30, 2012 | 24.70 | 24.83 | 24.70 | 24.76 | 10,428 | -0.00(-0.00%) |
Apr 27, 2012 | 24.70 | 24.81 | 24.70 | 24.76 | 12,662 | +0.00(+0.00%) |
Apr 26, 2012 | 24.69 | 24.85 | 24.69 | 24.76 | 15,274 | +0.05(+0.20%) |
Apr 25, 2012 | 24.76 | 24.84 | 24.70 | 24.71 | 13,241 | -0.20(-0.81%) |
Apr 20, 2012 | 24.90 | 24.91 | 24.91 | 24.91 | 739 | +0.15(+0.59%) |
Apr 19, 2012 | 24.77 | 24.77 | 24.77 | 24.77 | 246 | +0.01(+0.03%) |
Apr 18, 2012 | 24.83 | 24.83 | 24.76 | 24.76 | 246 | +0.14(+0.56%) |
Apr 16, 2012 | 24.62 | 24.62 | 24.62 | 24.62 | 0 | +0.00(+0.00%) |
Apr 13, 2012 | 24.92 | 24.92 | 24.35 | 24.62 | 20,834 | -0.34(-1.37%) |
Apr 12, 2012 | 24.97 | 24.97 | 24.96 | 24.97 | 5,050 | -0.26(-1.02%) |
Apr 11, 2012 | 24.99 | 25.22 | 24.99 | 25.22 | 10,982 | +0.23(+0.93%) |
Apr 10, 2012 | 24.99 | 24.99 | 24.99 | 24.99 | 369 | +0.02(+0.07%) |
Apr 05, 2012 | 25.00 | 24.97 | 24.97 | 24.97 | 4,557 | -0.01(-0.03%) |
Apr 04, 2012 | 24.93 | 24.98 | 24.88 | 24.98 | 1,970 | +0.24(+0.97%) |
Apr 03, 2012 | 24.92 | 24.92 | 24.74 | 24.74 | 4,882 | -0.22(-0.89%) |