Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 21.45 | 21.48 | 21.44 | 21.48 | 49,643 | -0.01(-0.05%) |
Jun 28, 2012 | 21.50 | 21.50 | 21.48 | 21.49 | 35,936 | +0.04(+0.19%) |
Jun 27, 2012 | 21.49 | 21.49 | 21.44 | 21.45 | 43,197 | -0.02(-0.09%) |
Jun 26, 2012 | 21.48 | 21.48 | 21.44 | 21.46 | 104,437 | +0.01(+0.05%) |
Jun 25, 2012 | 21.46 | 21.47 | 21.45 | 21.45 | 66,584 | +0.04(+0.19%) |
Jun 22, 2012 | 21.46 | 21.46 | 21.41 | 21.41 | 51,432 | -0.02(-0.09%) |
Jun 21, 2012 | 21.44 | 21.45 | 21.42 | 21.43 | 80,845 | +0.03(+0.14%) |
Jun 20, 2012 | 21.44 | 21.44 | 21.39 | 21.40 | 32,143 | -0.03(-0.15%) |
Jun 19, 2012 | 21.48 | 21.48 | 21.41 | 21.44 | 63,099 | -0.02(-0.10%) |
Jun 18, 2012 | 21.50 | 21.50 | 21.44 | 21.46 | 80,651 | +0.01(+0.06%) |
Jun 15, 2012 | 21.45 | 21.45 | 21.42 | 21.45 | 40,062 | +0.05(+0.22%) |
Jun 14, 2012 | 21.41 | 21.41 | 21.39 | 21.40 | 108,650 | -0.02(-0.10%) |
Jun 13, 2012 | 21.38 | 21.42 | 21.38 | 21.42 | 193,676 | +0.02(+0.10%) |
Jun 12, 2012 | 21.40 | 21.40 | 21.38 | 21.40 | 120,531 | -0.01(-0.07%) |
Jun 11, 2012 | 21.41 | 21.41 | 21.39 | 21.41 | 51,088 | +0.03(+0.14%) |
Jun 08, 2012 | 21.40 | 21.42 | 21.37 | 21.38 | 343,429 | -0.00(-0.02%) |
Jun 07, 2012 | 21.39 | 21.39 | 21.37 | 21.39 | 67,504 | +0.01(+0.03%) |
Jun 06, 2012 | 21.40 | 21.41 | 21.35 | 21.38 | 182,912 | +0.01(+0.03%) |
Jun 05, 2012 | 21.41 | 21.43 | 21.37 | 21.37 | 115,141 | -0.08(-0.39%) |
Jun 04, 2012 | 21.47 | 21.47 | 21.44 | 21.46 | 63,386 | -0.04(-0.17%) |
Jun 01, 2012 | 21.50 | 21.50 | 21.46 | 21.49 | 345,453 | +0.08(+0.38%) |
May 31, 2012 | 21.42 | 21.45 | 21.40 | 21.41 | 84,667 | +0.03(+0.15%) |
May 30, 2012 | 21.38 | 21.39 | 21.35 | 21.38 | 49,616 | +0.08(+0.36%) |
May 29, 2012 | 21.32 | 21.34 | 21.30 | 21.30 | 120,861 | -0.00(-0.02%) |
May 25, 2012 | 21.34 | 21.34 | 21.30 | 21.31 | 24,783 | +0.00(+0.00%) |
May 24, 2012 | 21.31 | 21.31 | 21.30 | 21.31 | 53,772 | -0.01(-0.05%) |
May 23, 2012 | 21.31 | 21.33 | 21.30 | 21.32 | 57,311 | +0.01(+0.05%) |
May 22, 2012 | 21.31 | 21.31 | 21.29 | 21.31 | 63,463 | -0.01(-0.05%) |
May 21, 2012 | 21.32 | 21.34 | 21.31 | 21.32 | 847,732 | -0.02(-0.10%) |
May 18, 2012 | 21.34 | 21.36 | 21.34 | 21.34 | 45,504 | -0.02(-0.10%) |
May 17, 2012 | 21.36 | 21.37 | 21.34 | 21.36 | 70,025 | -0.00(-0.02%) |
May 16, 2012 | 21.31 | 21.37 | 21.31 | 21.37 | 89,813 | +0.01(+0.04%) |
May 15, 2012 | 21.36 | 21.37 | 21.35 | 21.36 | 66,593 | -0.01(-0.06%) |
May 14, 2012 | 21.39 | 21.39 | 21.37 | 21.37 | 373,248 | +0.03(+0.12%) |
May 11, 2012 | 21.37 | 21.37 | 21.33 | 21.34 | 93,299 | +0.00(+0.00%) |
May 10, 2012 | 21.32 | 21.34 | 21.31 | 21.34 | 742,158 | -0.01(-0.06%) |
May 09, 2012 | 21.39 | 21.40 | 21.35 | 21.36 | 442,478 | -0.03(-0.16%) |
May 08, 2012 | 21.38 | 21.41 | 21.38 | 21.39 | 71,797 | +0.01(+0.05%) |
May 07, 2012 | 21.37 | 21.40 | 21.36 | 21.38 | 5,526,813 | +0.01(+0.07%) |
May 04, 2012 | 21.35 | 21.37 | 21.31 | 21.37 | 31,622 | +0.04(+0.17%) |
May 03, 2012 | 21.27 | 21.33 | 21.27 | 21.33 | 98,618 | +0.02(+0.09%) |
May 02, 2012 | 21.33 | 21.33 | 21.29 | 21.31 | 57,603 | +0.03(+0.12%) |
May 01, 2012 | 21.33 | 21.33 | 21.27 | 21.29 | 77,501 | -0.00(-0.02%) |
Apr 30, 2012 | 21.31 | 21.32 | 21.29 | 21.29 | 77,735 | -0.01(-0.07%) |
Apr 27, 2012 | 21.26 | 21.30 | 21.26 | 21.30 | 44,365 | +0.02(+0.09%) |
Apr 26, 2012 | 21.29 | 21.30 | 21.27 | 21.28 | 123,902 | +0.02(+0.09%) |
Apr 25, 2012 | 21.25 | 21.27 | 21.23 | 21.27 | 63,234 | -0.00(-0.02%) |
Apr 24, 2012 | 21.25 | 21.29 | 21.25 | 21.27 | 55,292 | -0.03(-0.14%) |
Apr 23, 2012 | 21.30 | 21.32 | 21.28 | 21.30 | 73,553 | +0.03(+0.15%) |
Apr 20, 2012 | 21.27 | 21.29 | 21.24 | 21.27 | 39,553 | -0.01(-0.05%) |
Apr 19, 2012 | 21.28 | 21.30 | 21.26 | 21.28 | 80,564 | +0.03(+0.14%) |
Apr 18, 2012 | 21.27 | 21.28 | 21.23 | 21.25 | 81,585 | +0.03(+0.14%) |
Apr 17, 2012 | 21.23 | 21.27 | 21.20 | 21.22 | 87,246 | -0.05(-0.22%) |
Apr 16, 2012 | 21.26 | 21.28 | 21.24 | 21.27 | 10,805,762 | +0.01(+0.07%) |
Apr 13, 2012 | 21.18 | 21.25 | 21.18 | 21.25 | 48,056 | +0.08(+0.36%) |
Apr 12, 2012 | 21.20 | 21.20 | 21.17 | 21.18 | 41,591 | -0.01(-0.03%) |
Apr 11, 2012 | 21.20 | 21.23 | 21.16 | 21.18 | 34,098 | -0.01(-0.04%) |
Apr 10, 2012 | 21.20 | 21.22 | 21.18 | 21.19 | 49,716 | +0.04(+0.18%) |
Apr 09, 2012 | 21.17 | 21.18 | 21.15 | 21.15 | 50,948 | +0.09(+0.43%) |
Apr 05, 2012 | 21.07 | 21.07 | 21.04 | 21.06 | 39,014 | +0.02(+0.09%) |
Apr 04, 2012 | 21.00 | 21.04 | 21.00 | 21.04 | 58,972 | +0.07(+0.31%) |
Apr 03, 2012 | 21.11 | 21.11 | 20.98 | 20.98 | 100,676 | -0.09(-0.45%) |