Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 24.34 | 24.69 | 24.30 | 24.38 | 54,665 | +0.38(+1.58%) |
Jun 28, 2012 | 24.00 | 24.28 | 22.80 | 24.00 | 18,043 | -0.24(-0.99%) |
Jun 27, 2012 | 24.64 | 24.65 | 24.19 | 24.24 | 13,257 | +0.00(+0.00%) |
Jun 26, 2012 | 24.59 | 24.59 | 24.24 | 24.24 | 7,031 | -0.38(-1.54%) |
Jun 25, 2012 | 24.40 | 24.63 | 24.29 | 24.62 | 25,490 | +1.29(+5.53%) |
Jun 22, 2012 | 23.89 | 24.40 | 23.29 | 23.33 | 25,588 | -0.24(-1.02%) |
Jun 21, 2012 | 23.95 | 24.05 | 23.35 | 23.57 | 115,531 | -0.39(-1.63%) |
Jun 20, 2012 | 23.81 | 24.15 | 23.73 | 23.96 | 50,830 | +0.13(+0.55%) |
Jun 19, 2012 | 23.85 | 24.05 | 23.74 | 23.83 | 54,530 | +0.71(+3.07%) |
Jun 18, 2012 | 23.10 | 23.35 | 23.10 | 23.12 | 23,499 | +0.16(+0.70%) |
Jun 15, 2012 | 18.27 | 23.50 | 18.27 | 22.96 | 5,150 | +0.18(+0.79%) |
Jun 14, 2012 | 23.09 | 23.41 | 22.70 | 22.78 | 24,329 | -0.11(-0.48%) |
Jun 13, 2012 | 22.85 | 23.08 | 22.85 | 22.89 | 41,200 | -0.28(-1.20%) |
Jun 12, 2012 | 23.20 | 23.20 | 23.06 | 23.17 | 6,400 | -0.01(-0.05%) |
Jun 11, 2012 | 23.44 | 23.44 | 23.18 | 23.18 | 725 | -0.06(-0.24%) |
Jun 08, 2012 | 23.23 | 23.24 | 23.13 | 23.24 | 1,300 | -0.42(-1.79%) |
Jun 07, 2012 | 23.18 | 23.66 | 23.17 | 23.66 | 3,929 | +0.83(+3.64%) |
Jun 06, 2012 | 22.66 | 22.83 | 22.66 | 22.83 | 4,750 | +0.64(+2.88%) |
Jun 05, 2012 | 22.37 | 22.37 | 22.19 | 22.19 | 1,250 | -0.13(-0.58%) |
Jun 04, 2012 | 22.32 | 22.32 | 22.32 | 22.32 | 150 | +0.05(+0.23%) |
Jun 01, 2012 | 22.13 | 22.27 | 22.13 | 22.27 | 4,203 | -0.12(-0.54%) |
May 31, 2012 | 22.39 | 22.77 | 22.33 | 22.39 | 16,112 | -0.58(-2.52%) |
May 30, 2012 | 22.70 | 22.97 | 22.70 | 22.97 | 650 | +0.45(+2.00%) |
May 29, 2012 | 22.52 | 22.63 | 22.52 | 22.52 | 2,800 | +0.37(+1.67%) |
May 25, 2012 | 22.41 | 22.47 | 22.15 | 22.15 | 600 | -0.17(-0.76%) |
May 24, 2012 | 22.30 | 22.44 | 22.26 | 22.32 | 1,524 | +0.13(+0.59%) |
May 23, 2012 | 22.24 | 22.24 | 22.19 | 22.19 | 400 | +0.18(+0.82%) |
May 22, 2012 | 22.75 | 22.83 | 22.01 | 22.01 | 2,610 | -1.09(-4.72%) |
May 21, 2012 | 22.84 | 23.10 | 22.84 | 23.10 | 1,990 | +0.64(+2.85%) |
May 18, 2012 | 22.70 | 22.84 | 22.25 | 22.46 | 4,550 | -0.24(-1.06%) |
May 17, 2012 | 22.89 | 23.15 | 22.70 | 22.70 | 895 | -0.30(-1.30%) |
May 16, 2012 | 22.96 | 23.00 | 22.64 | 23.00 | 14,400 | -0.05(-0.22%) |
May 15, 2012 | 22.85 | 23.05 | 22.75 | 23.05 | 520 | +0.40(+1.78%) |
May 14, 2012 | 22.33 | 22.89 | 22.33 | 22.65 | 12,118 | -0.50(-2.16%) |
May 11, 2012 | 23.77 | 23.77 | 22.97 | 23.15 | 6,289 | -0.80(-3.35%) |
May 10, 2012 | 24.20 | 24.20 | 23.71 | 23.95 | 10,084 | +0.45(+1.92%) |
May 09, 2012 | 23.21 | 23.55 | 23.21 | 23.50 | 780 | +0.05(+0.20%) |
May 08, 2012 | 23.66 | 23.77 | 23.45 | 23.45 | 1,827 | -0.71(-2.94%) |
May 07, 2012 | 23.65 | 24.20 | 23.65 | 24.16 | 1,807 | +0.25(+1.04%) |
May 04, 2012 | 24.01 | 24.13 | 23.91 | 23.91 | 8,242 | -0.18(-0.75%) |
May 03, 2012 | 24.02 | 24.20 | 24.02 | 24.09 | 1,973 | -0.07(-0.28%) |
May 02, 2012 | 24.48 | 24.80 | 24.16 | 24.16 | 12,325 | -0.37(-1.50%) |
May 01, 2012 | 24.19 | 24.59 | 24.18 | 24.53 | 4,480 | +0.07(+0.28%) |
Apr 30, 2012 | 24.31 | 24.60 | 24.26 | 24.46 | 3,300 | -0.07(-0.29%) |
Apr 27, 2012 | 24.51 | 24.58 | 24.37 | 24.53 | 9,760 | +0.35(+1.44%) |
Apr 26, 2012 | 24.54 | 24.54 | 24.14 | 24.18 | 5,820 | -0.13(-0.53%) |
Apr 25, 2012 | 24.34 | 24.34 | 24.25 | 24.31 | 1,823 | +0.11(+0.45%) |
Apr 24, 2012 | 24.31 | 24.31 | 24.11 | 24.20 | 923 | +0.16(+0.67%) |
Apr 23, 2012 | 23.90 | 24.04 | 23.90 | 24.04 | 350 | +0.08(+0.33%) |
Apr 20, 2012 | 24.00 | 24.37 | 23.88 | 23.96 | 4,890 | -0.04(-0.17%) |
Apr 19, 2012 | 23.95 | 24.04 | 23.86 | 24.00 | 3,350 | +0.13(+0.54%) |
Apr 18, 2012 | 23.95 | 23.99 | 23.73 | 23.87 | 7,490 | -0.29(-1.20%) |
Apr 17, 2012 | 24.40 | 24.40 | 24.16 | 24.16 | 1,300 | +0.21(+0.88%) |
Apr 16, 2012 | 24.20 | 24.20 | 23.92 | 23.95 | 7,800 | -0.42(-1.72%) |
Apr 13, 2012 | 24.58 | 24.58 | 24.11 | 24.37 | 8,440 | +0.26(+1.08%) |
Apr 12, 2012 | 24.24 | 24.54 | 24.11 | 24.11 | 4,345 | +0.31(+1.30%) |
Apr 11, 2012 | 24.42 | 24.42 | 23.80 | 23.80 | 2,770 | -0.34(-1.41%) |
Apr 10, 2012 | 24.77 | 24.77 | 24.09 | 24.14 | 5,400 | -0.52(-2.11%) |
Apr 09, 2012 | 24.40 | 24.66 | 24.30 | 24.66 | 9,332 | +0.24(+0.98%) |
Apr 05, 2012 | 24.43 | 24.43 | 24.40 | 24.42 | 650 | +0.03(+0.12%) |
Apr 04, 2012 | 24.39 | 24.39 | 24.39 | 24.39 | 500 | -0.21(-0.85%) |
Apr 03, 2012 | 24.35 | 24.60 | 24.27 | 24.60 | 1,655 | +0.26(+1.07%) |