Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 22.88 | 23.13 | 22.88 | 23.13 | 9,291 | +0.69(+3.09%) |
Jun 28, 2012 | 22.55 | 22.55 | 22.17 | 22.43 | 104,496 | -0.26(-1.14%) |
Jun 27, 2012 | 22.71 | 22.76 | 22.63 | 22.69 | 8,648 | +0.12(+0.53%) |
Jun 26, 2012 | 22.51 | 22.62 | 22.40 | 22.57 | 8,514 | +0.17(+0.74%) |
Jun 25, 2012 | 22.66 | 22.66 | 22.33 | 22.41 | 8,674 | -0.43(-1.90%) |
Jun 22, 2012 | 22.67 | 22.87 | 22.61 | 22.84 | 164,337 | +0.23(+1.02%) |
Jun 21, 2012 | 23.27 | 23.29 | 22.58 | 22.61 | 356,302 | -0.68(-2.91%) |
Jun 20, 2012 | 23.31 | 23.37 | 23.19 | 23.29 | 21,844 | +0.01(+0.04%) |
Jun 19, 2012 | 23.14 | 23.37 | 23.11 | 23.28 | 20,789 | +0.25(+1.08%) |
Jun 18, 2012 | 22.74 | 23.09 | 22.74 | 23.03 | 38,045 | +0.15(+0.65%) |
Jun 15, 2012 | 22.60 | 22.88 | 22.60 | 22.88 | 25,849 | +0.34(+1.52%) |
Jun 14, 2012 | 22.43 | 22.58 | 22.32 | 22.54 | 37,834 | +0.14(+0.62%) |
Jun 13, 2012 | 22.53 | 22.70 | 22.34 | 22.40 | 14,938 | -0.21(-0.94%) |
Jun 12, 2012 | 22.40 | 22.61 | 22.40 | 22.61 | 22,836 | +0.35(+1.58%) |
Jun 11, 2012 | 22.90 | 22.90 | 22.26 | 22.26 | 29,973 | -0.44(-1.95%) |
Jun 08, 2012 | 22.41 | 22.73 | 22.41 | 22.70 | 14,104 | +0.18(+0.82%) |
Jun 07, 2012 | 22.87 | 22.87 | 22.48 | 22.52 | 63,025 | -0.10(-0.45%) |
Jun 06, 2012 | 22.24 | 22.63 | 22.24 | 22.62 | 14,142 | +0.54(+2.47%) |
Jun 05, 2012 | 21.78 | 22.10 | 21.78 | 22.08 | 15,165 | +0.22(+1.01%) |
Jun 04, 2012 | 21.76 | 21.94 | 21.61 | 21.86 | 220,590 | +0.07(+0.34%) |
Jun 01, 2012 | 21.91 | 21.99 | 21.73 | 21.78 | 14,057 | -0.54(-2.44%) |
May 31, 2012 | 22.40 | 22.43 | 22.19 | 22.33 | 14,782 | -0.21(-0.94%) |
May 30, 2012 | 22.66 | 22.66 | 22.44 | 22.54 | 67,041 | -0.30(-1.33%) |
May 29, 2012 | 22.73 | 22.97 | 22.69 | 22.84 | 6,844 | +0.19(+0.86%) |
May 25, 2012 | 22.65 | 22.71 | 22.61 | 22.65 | 2,766 | +0.06(+0.29%) |
May 24, 2012 | 22.76 | 22.76 | 22.46 | 22.59 | 28,979 | -0.17(-0.73%) |
May 23, 2012 | 22.44 | 22.77 | 22.34 | 22.75 | 35,551 | +0.18(+0.82%) |
May 22, 2012 | 22.67 | 22.82 | 22.54 | 22.57 | 57,402 | -0.10(-0.45%) |
May 21, 2012 | 22.15 | 22.69 | 22.09 | 22.67 | 55,776 | +0.56(+2.55%) |
May 18, 2012 | 22.59 | 22.59 | 22.10 | 22.10 | 98,540 | -0.36(-1.60%) |
May 17, 2012 | 22.90 | 22.91 | 22.46 | 22.46 | 116,120 | -0.50(-2.17%) |
May 16, 2012 | 23.14 | 23.27 | 22.94 | 22.96 | 24,027 | -0.18(-0.80%) |
May 15, 2012 | 23.25 | 23.37 | 23.07 | 23.15 | 14,459 | -0.01(-0.04%) |
May 14, 2012 | 23.16 | 23.32 | 23.09 | 23.16 | 201,467 | -0.20(-0.87%) |
May 11, 2012 | 23.21 | 23.54 | 23.20 | 23.36 | 103,800 | +0.08(+0.36%) |
May 10, 2012 | 23.44 | 23.51 | 23.21 | 23.28 | 14,885 | -0.03(-0.12%) |
May 09, 2012 | 23.20 | 23.41 | 23.08 | 23.31 | 106,699 | -0.17(-0.71%) |
May 08, 2012 | 23.42 | 23.49 | 23.06 | 23.47 | 160,186 | -0.17(-0.70%) |
May 07, 2012 | 23.53 | 23.68 | 23.53 | 23.64 | 13,826 | +0.04(+0.16%) |
May 04, 2012 | 24.00 | 24.00 | 23.59 | 23.60 | 14,228 | -0.51(-2.11%) |
May 03, 2012 | 24.52 | 24.52 | 24.03 | 24.11 | 15,242 | -0.43(-1.77%) |
May 02, 2012 | 24.44 | 24.56 | 24.35 | 24.54 | 8,941 | +0.02(+0.08%) |
May 01, 2012 | 24.39 | 24.74 | 24.39 | 24.52 | 20,487 | +0.07(+0.30%) |
Apr 30, 2012 | 24.38 | 24.48 | 24.35 | 24.45 | 34,258 | +0.00(+0.00%) |
Apr 27, 2012 | 24.39 | 24.50 | 24.32 | 24.45 | 35,005 | +0.20(+0.84%) |
Apr 26, 2012 | 23.99 | 24.30 | 23.99 | 24.25 | 27,227 | +0.25(+1.04%) |
Apr 25, 2012 | 23.83 | 24.00 | 23.83 | 24.00 | 9,526 | +0.38(+1.60%) |
Apr 24, 2012 | 23.79 | 23.79 | 23.56 | 23.62 | 127,221 | -0.13(-0.54%) |
Apr 23, 2012 | 23.76 | 23.77 | 23.54 | 23.75 | 63,614 | -0.30(-1.27%) |
Apr 20, 2012 | 24.21 | 24.21 | 24.05 | 24.05 | 19,458 | -0.09(-0.38%) |
Apr 19, 2012 | 24.27 | 24.58 | 24.06 | 24.15 | 19,049 | -0.21(-0.87%) |
Apr 18, 2012 | 24.24 | 24.37 | 24.24 | 24.36 | 4,804 | -0.01(-0.04%) |
Apr 17, 2012 | 24.14 | 24.42 | 24.14 | 24.37 | 24,472 | +0.44(+1.85%) |
Apr 16, 2012 | 24.09 | 24.09 | 23.87 | 23.92 | 5,017 | -0.15(-0.61%) |
Apr 13, 2012 | 24.30 | 24.30 | 24.07 | 24.07 | 50,977 | -0.30(-1.25%) |
Apr 12, 2012 | 24.13 | 24.40 | 24.13 | 24.38 | 21,763 | +0.31(+1.30%) |
Apr 11, 2012 | 24.09 | 24.17 | 24.02 | 24.06 | 21,973 | +0.22(+0.93%) |
Apr 10, 2012 | 24.32 | 24.32 | 23.82 | 23.84 | 60,714 | -0.47(-1.94%) |
Apr 09, 2012 | 24.31 | 24.35 | 24.19 | 24.31 | 22,932 | -0.26(-1.04%) |
Apr 05, 2012 | 24.52 | 24.58 | 24.48 | 24.57 | 15,885 | +0.05(+0.19%) |
Apr 04, 2012 | 24.74 | 24.74 | 24.44 | 24.52 | 16,722 | -0.39(-1.56%) |
Apr 03, 2012 | 25.01 | 25.05 | 24.79 | 24.91 | 51,191 | -0.15(-0.59%) |