Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 23.89 | 23.89 | 23.73 | 23.79 | 51,244 | +0.26(+1.10%) |
Jun 28, 2012 | 23.41 | 23.53 | 23.26 | 23.53 | 22,997 | +0.04(+0.16%) |
Jun 27, 2012 | 23.47 | 23.53 | 23.29 | 23.49 | 32,382 | +0.23(+1.00%) |
Jun 26, 2012 | 23.25 | 23.36 | 23.14 | 23.26 | 38,213 | +0.02(+0.09%) |
Jun 25, 2012 | 23.29 | 23.45 | 23.16 | 23.24 | 45,280 | -0.26(-1.11%) |
Jun 22, 2012 | 23.49 | 23.52 | 23.33 | 23.50 | 25,049 | +0.22(+0.95%) |
Jun 21, 2012 | 23.59 | 23.64 | 23.25 | 23.28 | 50,288 | -0.35(-1.48%) |
Jun 20, 2012 | 23.79 | 23.79 | 23.52 | 23.63 | 44,466 | -0.09(-0.38%) |
Jun 19, 2012 | 23.48 | 23.74 | 23.44 | 23.72 | 66,102 | +0.31(+1.32%) |
Jun 18, 2012 | 23.45 | 23.46 | 23.34 | 23.41 | 47,692 | -0.06(-0.26%) |
Jun 15, 2012 | 23.35 | 23.47 | 23.25 | 23.47 | 51,916 | +0.02(+0.09%) |
Jun 14, 2012 | 23.37 | 23.48 | 23.30 | 23.45 | 44,190 | +0.21(+0.91%) |
Jun 13, 2012 | 23.23 | 23.43 | 23.19 | 23.24 | 27,375 | -0.06(-0.27%) |
Jun 12, 2012 | 23.32 | 23.32 | 23.04 | 23.30 | 24,061 | +0.21(+0.91%) |
Jun 11, 2012 | 23.52 | 23.52 | 23.09 | 23.09 | 40,557 | -0.18(-0.77%) |
Jun 08, 2012 | 23.09 | 23.32 | 23.07 | 23.27 | 22,248 | +0.17(+0.74%) |
Jun 07, 2012 | 23.48 | 23.48 | 23.10 | 23.10 | 51,840 | -0.10(-0.43%) |
Jun 06, 2012 | 22.84 | 23.20 | 22.84 | 23.20 | 32,635 | +0.46(+2.03%) |
Jun 05, 2012 | 22.43 | 22.75 | 22.43 | 22.74 | 18,275 | +0.28(+1.23%) |
Jun 04, 2012 | 22.65 | 22.65 | 22.38 | 22.46 | 59,786 | -0.18(-0.80%) |
Jun 01, 2012 | 22.98 | 22.98 | 22.62 | 22.64 | 47,932 | -0.48(-2.08%) |
May 31, 2012 | 23.16 | 23.18 | 22.94 | 23.12 | 36,941 | +0.05(+0.22%) |
May 30, 2012 | 23.31 | 23.36 | 23.03 | 23.07 | 81,879 | -0.27(-1.16%) |
May 29, 2012 | 23.36 | 23.39 | 23.20 | 23.34 | 102,372 | +0.12(+0.52%) |
May 25, 2012 | 23.21 | 23.29 | 23.14 | 23.22 | 40,286 | +0.01(+0.04%) |
May 24, 2012 | 23.20 | 23.21 | 22.94 | 23.21 | 32,544 | +0.18(+0.80%) |
May 23, 2012 | 22.78 | 23.08 | 22.68 | 23.03 | 46,451 | +0.16(+0.69%) |
May 22, 2012 | 23.03 | 23.07 | 22.80 | 22.87 | 38,437 | -0.02(-0.09%) |
May 21, 2012 | 22.59 | 22.89 | 22.56 | 22.89 | 34,298 | +0.39(+1.73%) |
May 18, 2012 | 22.88 | 22.88 | 22.46 | 22.50 | 57,510 | -0.27(-1.19%) |
May 17, 2012 | 23.33 | 23.33 | 22.77 | 22.77 | 122,007 | -0.50(-2.15%) |
May 16, 2012 | 23.39 | 23.48 | 23.27 | 23.27 | 43,993 | -0.06(-0.25%) |
May 15, 2012 | 23.49 | 23.52 | 23.27 | 23.33 | 39,232 | -0.29(-1.24%) |
May 14, 2012 | 23.75 | 23.75 | 23.56 | 23.62 | 46,240 | -0.18(-0.75%) |
May 11, 2012 | 23.92 | 23.92 | 23.69 | 23.80 | 63,908 | +0.02(+0.08%) |
May 10, 2012 | 23.89 | 23.93 | 23.75 | 23.78 | 67,066 | +0.05(+0.21%) |
May 09, 2012 | 23.60 | 23.80 | 23.56 | 23.73 | 133,820 | -0.02(-0.08%) |
May 08, 2012 | 23.63 | 23.78 | 23.61 | 23.75 | 99,237 | +0.06(+0.25%) |
May 07, 2012 | 23.95 | 23.95 | 23.57 | 23.69 | 67,549 | -0.03(-0.13%) |
May 04, 2012 | 23.85 | 23.85 | 23.68 | 23.72 | 31,566 | -0.15(-0.63%) |
May 03, 2012 | 24.00 | 24.02 | 23.85 | 23.87 | 45,438 | -0.04(-0.17%) |
May 02, 2012 | 23.93 | 23.94 | 23.76 | 23.91 | 44,520 | -0.05(-0.21%) |
May 01, 2012 | 24.00 | 24.17 | 23.96 | 23.96 | 74,323 | -0.03(-0.13%) |
Apr 30, 2012 | 24.05 | 24.11 | 23.92 | 23.99 | 66,056 | -0.07(-0.29%) |
Apr 27, 2012 | 24.15 | 24.15 | 23.88 | 24.06 | 34,406 | +0.16(+0.67%) |
Apr 26, 2012 | 23.77 | 23.94 | 23.60 | 23.90 | 62,971 | +0.13(+0.55%) |
Apr 25, 2012 | 23.65 | 23.82 | 23.62 | 23.77 | 63,929 | +0.19(+0.81%) |
Apr 24, 2012 | 23.43 | 23.59 | 23.25 | 23.58 | 28,449 | +0.18(+0.77%) |
Apr 23, 2012 | 23.46 | 23.46 | 23.20 | 23.40 | 39,575 | -0.11(-0.47%) |
Apr 20, 2012 | 23.50 | 23.58 | 23.41 | 23.51 | 25,272 | +0.16(+0.69%) |
Apr 19, 2012 | 23.50 | 23.56 | 23.23 | 23.35 | 29,410 | -0.03(-0.13%) |
Apr 18, 2012 | 23.49 | 23.60 | 23.29 | 23.38 | 55,163 | -0.12(-0.51%) |
Apr 17, 2012 | 23.40 | 23.60 | 23.36 | 23.50 | 28,198 | +0.18(+0.77%) |
Apr 16, 2012 | 23.40 | 23.40 | 23.16 | 23.32 | 77,482 | +0.14(+0.60%) |
Apr 13, 2012 | 23.41 | 23.41 | 23.16 | 23.18 | 55,362 | -0.43(-1.82%) |
Apr 12, 2012 | 23.43 | 23.64 | 23.36 | 23.61 | 134,900 | +0.23(+0.98%) |
Apr 11, 2012 | 23.26 | 23.38 | 23.13 | 23.38 | 75,593 | +0.34(+1.48%) |
Apr 10, 2012 | 23.69 | 23.69 | 23.04 | 23.04 | 107,533 | -0.46(-1.96%) |
Apr 09, 2012 | 23.63 | 23.63 | 23.41 | 23.50 | 108,437 | -0.23(-0.97%) |
Apr 05, 2012 | 23.80 | 23.81 | 23.70 | 23.73 | 21,779 | -0.11(-0.46%) |
Apr 04, 2012 | 24.12 | 24.12 | 23.74 | 23.84 | 99,982 | -0.24(-1.00%) |
Apr 03, 2012 | 24.30 | 24.30 | 24.00 | 24.08 | 38,609 | -0.08(-0.33%) |