Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 22.38 | 22.57 | 22.11 | 22.41 | 61,257 | +0.44(+2.00%) |
Jun 28, 2012 | 22.11 | 22.13 | 21.63 | 21.97 | 66,852 | -0.26(-1.17%) |
Jun 27, 2012 | 22.01 | 22.36 | 22.01 | 22.23 | 32,909 | +0.30(+1.37%) |
Jun 26, 2012 | 21.98 | 22.03 | 21.75 | 21.93 | 36,980 | -0.08(-0.36%) |
Jun 25, 2012 | 22.21 | 22.21 | 21.82 | 22.01 | 45,055 | -0.45(-2.00%) |
Jun 22, 2012 | 22.45 | 22.69 | 22.31 | 22.46 | 106,268 | +0.21(+0.94%) |
Jun 21, 2012 | 22.55 | 22.72 | 21.90 | 22.25 | 77,760 | -0.22(-0.98%) |
Jun 20, 2012 | 22.44 | 22.64 | 22.38 | 22.47 | 85,654 | +0.02(+0.09%) |
Jun 19, 2012 | 22.32 | 22.57 | 22.16 | 22.45 | 108,923 | +0.20(+0.90%) |
Jun 18, 2012 | 22.14 | 22.37 | 22.09 | 22.25 | 65,914 | +0.01(+0.04%) |
Jun 15, 2012 | 21.85 | 22.34 | 21.78 | 22.24 | 109,213 | +0.30(+1.37%) |
Jun 14, 2012 | 21.72 | 22.10 | 21.61 | 21.94 | 46,988 | +0.22(+1.01%) |
Jun 13, 2012 | 21.65 | 21.81 | 21.42 | 21.72 | 84,364 | +0.02(+0.09%) |
Jun 12, 2012 | 21.71 | 21.71 | 21.39 | 21.70 | 47,951 | +0.08(+0.37%) |
Jun 11, 2012 | 22.06 | 22.13 | 21.47 | 21.62 | 184,330 | -0.22(-1.01%) |
Jun 08, 2012 | 21.68 | 21.92 | 21.68 | 21.84 | 158,462 | +0.11(+0.51%) |
Jun 07, 2012 | 22.07 | 22.28 | 21.66 | 21.73 | 67,567 | -0.07(-0.32%) |
Jun 06, 2012 | 21.91 | 21.94 | 21.77 | 21.80 | 49,588 | +0.00(+0.00%) |
Jun 05, 2012 | 21.73 | 22.00 | 21.54 | 21.80 | 121,520 | -0.08(-0.37%) |
Jun 04, 2012 | 21.91 | 22.11 | 21.74 | 21.88 | 39,195 | +0.01(+0.05%) |
Jun 01, 2012 | 21.75 | 22.09 | 21.75 | 21.87 | 198,843 | -0.29(-1.31%) |
May 31, 2012 | 21.91 | 22.30 | 21.81 | 22.16 | 119,000 | +0.22(+1.00%) |
May 30, 2012 | 21.93 | 22.08 | 21.88 | 21.94 | 30,223 | -0.22(-0.99%) |
May 29, 2012 | 22.00 | 22.25 | 21.79 | 22.16 | 56,868 | +0.26(+1.19%) |
May 25, 2012 | 21.89 | 21.94 | 21.70 | 21.90 | 45,410 | +0.07(+0.32%) |
May 24, 2012 | 21.64 | 21.83 | 21.46 | 21.83 | 51,569 | +0.22(+1.02%) |
May 23, 2012 | 21.28 | 21.71 | 21.21 | 21.61 | 57,154 | +0.11(+0.51%) |
May 22, 2012 | 21.72 | 21.75 | 21.33 | 21.50 | 71,387 | -0.25(-1.15%) |
May 21, 2012 | 21.76 | 21.84 | 21.30 | 21.75 | 62,833 | +0.01(+0.05%) |
May 18, 2012 | 21.84 | 21.90 | 21.66 | 21.74 | 118,216 | -0.15(-0.69%) |
May 17, 2012 | 21.96 | 22.08 | 21.78 | 21.89 | 77,457 | -0.22(-1.00%) |
May 16, 2012 | 22.28 | 22.36 | 22.00 | 22.11 | 38,010 | -0.15(-0.67%) |
May 15, 2012 | 22.28 | 22.48 | 22.11 | 22.26 | 37,477 | -0.09(-0.40%) |
May 14, 2012 | 22.25 | 22.40 | 22.13 | 22.35 | 89,547 | -0.13(-0.58%) |
May 11, 2012 | 22.44 | 22.50 | 22.13 | 22.48 | 79,265 | -0.19(-0.84%) |
May 10, 2012 | 22.93 | 22.97 | 22.30 | 22.67 | 112,096 | -0.16(-0.70%) |
May 09, 2012 | 22.92 | 22.94 | 22.61 | 22.83 | 49,616 | -0.27(-1.17%) |
May 08, 2012 | 23.03 | 23.15 | 22.84 | 23.10 | 47,908 | -0.01(-0.04%) |
May 07, 2012 | 23.00 | 23.25 | 22.84 | 23.11 | 44,717 | +0.07(+0.30%) |
May 04, 2012 | 23.11 | 23.23 | 23.00 | 23.04 | 66,314 | -0.21(-0.90%) |
May 03, 2012 | 23.29 | 23.37 | 23.01 | 23.25 | 46,833 | -0.16(-0.68%) |
May 02, 2012 | 23.35 | 23.50 | 23.09 | 23.41 | 66,491 | -0.17(-0.72%) |
May 01, 2012 | 23.95 | 24.26 | 23.56 | 23.58 | 63,159 | -0.43(-1.79%) |
Apr 30, 2012 | 24.02 | 24.20 | 23.84 | 24.01 | 48,840 | -0.12(-0.50%) |
Apr 27, 2012 | 23.99 | 24.37 | 23.82 | 24.13 | 58,674 | +0.14(+0.58%) |
Apr 26, 2012 | 24.11 | 24.14 | 23.85 | 23.99 | 30,836 | -0.22(-0.91%) |
Apr 25, 2012 | 24.33 | 24.49 | 23.97 | 24.21 | 54,273 | +0.18(+0.75%) |
Apr 24, 2012 | 24.13 | 24.29 | 23.80 | 24.03 | 69,589 | -0.14(-0.58%) |
Apr 23, 2012 | 23.55 | 24.32 | 23.43 | 24.17 | 124,786 | +0.18(+0.75%) |
Apr 20, 2012 | 23.76 | 24.06 | 23.65 | 23.99 | 140,664 | +0.53(+2.26%) |
Apr 19, 2012 | 23.11 | 23.55 | 22.96 | 23.46 | 76,186 | +0.33(+1.43%) |
Apr 18, 2012 | 23.11 | 23.25 | 22.73 | 23.13 | 57,811 | -0.04(-0.17%) |
Apr 17, 2012 | 23.12 | 23.50 | 23.12 | 23.17 | 57,023 | +0.30(+1.31%) |
Apr 16, 2012 | 22.92 | 23.31 | 22.81 | 22.87 | 60,639 | +0.08(+0.35%) |
Apr 13, 2012 | 23.07 | 23.08 | 22.56 | 22.79 | 89,523 | -0.38(-1.64%) |
Apr 12, 2012 | 23.22 | 23.54 | 23.07 | 23.17 | 94,250 | -0.10(-0.43%) |
Apr 11, 2012 | 23.02 | 23.47 | 23.02 | 23.27 | 131,820 | +0.32(+1.39%) |
Apr 10, 2012 | 22.88 | 22.99 | 22.55 | 22.95 | 102,968 | +0.07(+0.31%) |
Apr 09, 2012 | 22.68 | 23.07 | 22.68 | 22.88 | 71,184 | -0.33(-1.42%) |
Apr 05, 2012 | 23.27 | 23.40 | 23.09 | 23.21 | 70,742 | -0.06(-0.26%) |
Apr 04, 2012 | 23.34 | 23.34 | 22.99 | 23.27 | 45,194 | -0.31(-1.31%) |
Apr 03, 2012 | 23.81 | 24.17 | 23.35 | 23.58 | 48,748 | -0.23(-0.97%) |