Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 21.71 | 21.93 | 21.64 | 21.82 | 490,686 | +0.26(+1.21%) |
Jun 28, 2012 | 21.19 | 21.60 | 21.18 | 21.56 | 443,023 | +0.24(+1.15%) |
Jun 27, 2012 | 20.92 | 21.44 | 20.92 | 21.31 | 490,606 | +0.42(+2.00%) |
Jun 26, 2012 | 20.81 | 21.05 | 20.80 | 20.89 | 272,319 | +0.06(+0.30%) |
Jun 25, 2012 | 21.03 | 21.13 | 20.77 | 20.83 | 304,628 | -0.24(-1.12%) |
Jun 22, 2012 | 21.19 | 21.32 | 21.04 | 21.07 | 265,766 | -0.06(-0.26%) |
Jun 21, 2012 | 21.09 | 21.34 | 21.04 | 21.12 | 407,100 | -0.03(-0.15%) |
Jun 20, 2012 | 20.82 | 21.15 | 20.81 | 21.15 | 267,678 | +0.33(+1.59%) |
Jun 19, 2012 | 20.52 | 20.82 | 20.45 | 20.82 | 361,708 | +0.42(+2.05%) |
Jun 18, 2012 | 20.43 | 20.49 | 20.24 | 20.40 | 476,509 | -0.05(-0.23%) |
Jun 15, 2012 | 20.85 | 20.85 | 20.41 | 20.45 | 889,860 | -0.27(-1.30%) |
Jun 14, 2012 | 20.54 | 20.92 | 20.51 | 20.72 | 367,400 | +0.16(+0.77%) |
Jun 13, 2012 | 20.61 | 20.79 | 20.47 | 20.56 | 468,517 | -0.08(-0.38%) |
Jun 12, 2012 | 21.11 | 21.26 | 20.63 | 20.64 | 498,846 | -0.49(-2.32%) |
Jun 11, 2012 | 21.29 | 21.38 | 21.04 | 21.13 | 263,863 | +0.07(+0.34%) |
Jun 08, 2012 | 20.92 | 21.13 | 20.62 | 21.06 | 324,557 | +0.12(+0.57%) |
Jun 07, 2012 | 21.36 | 21.65 | 20.92 | 20.94 | 422,541 | -0.29(-1.38%) |
Jun 06, 2012 | 21.11 | 21.54 | 21.11 | 21.23 | 486,275 | +0.36(+1.74%) |
Jun 05, 2012 | 20.27 | 20.89 | 20.27 | 20.87 | 411,783 | +0.58(+2.88%) |
Jun 04, 2012 | 20.50 | 20.72 | 19.99 | 20.29 | 805,957 | -0.09(-0.43%) |
Jun 01, 2012 | 20.36 | 20.46 | 19.86 | 20.37 | 811,101 | -0.12(-0.58%) |
May 31, 2012 | 21.04 | 21.17 | 20.18 | 20.49 | 889,143 | -0.48(-2.30%) |
May 30, 2012 | 21.71 | 21.71 | 20.92 | 20.97 | 796,108 | -0.72(-3.31%) |
May 29, 2012 | 22.11 | 22.19 | 21.69 | 21.69 | 583,784 | -0.43(-1.96%) |
May 25, 2012 | 21.84 | 22.12 | 21.66 | 22.12 | 237,685 | +0.31(+1.41%) |
May 24, 2012 | 22.01 | 22.01 | 21.41 | 21.82 | 299,066 | -0.21(-0.97%) |
May 23, 2012 | 21.95 | 22.03 | 21.52 | 22.03 | 305,430 | +0.05(+0.22%) |
May 22, 2012 | 21.87 | 22.00 | 21.72 | 21.98 | 470,574 | +0.15(+0.69%) |
May 21, 2012 | 21.41 | 21.89 | 21.41 | 21.83 | 478,165 | +0.41(+1.92%) |
May 18, 2012 | 21.60 | 21.90 | 21.38 | 21.42 | 879,929 | -0.06(-0.26%) |
May 17, 2012 | 21.58 | 21.69 | 21.38 | 21.48 | 419,928 | -0.05(-0.22%) |
May 16, 2012 | 21.62 | 21.62 | 21.47 | 21.52 | 343,824 | +0.06(+0.26%) |
May 15, 2012 | 21.50 | 21.63 | 21.31 | 21.47 | 557,557 | +0.04(+0.18%) |
May 14, 2012 | 21.32 | 21.52 | 21.23 | 21.43 | 419,850 | +0.06(+0.26%) |
May 11, 2012 | 21.20 | 21.47 | 21.19 | 21.37 | 298,175 | +0.19(+0.89%) |
May 10, 2012 | 21.21 | 21.32 | 21.07 | 21.19 | 381,322 | +0.07(+0.34%) |
May 09, 2012 | 21.42 | 21.42 | 21.04 | 21.11 | 472,633 | -0.49(-2.27%) |
May 08, 2012 | 21.71 | 21.71 | 21.34 | 21.60 | 439,675 | -0.08(-0.39%) |
May 07, 2012 | 21.65 | 21.69 | 21.50 | 21.69 | 590,326 | +0.04(+0.18%) |
May 04, 2012 | 21.48 | 21.65 | 21.36 | 21.65 | 643,465 | +0.22(+1.05%) |
May 03, 2012 | 21.53 | 21.59 | 21.31 | 21.43 | 511,227 | +0.00(+0.00%) |
May 02, 2012 | 21.52 | 21.55 | 21.34 | 21.43 | 436,151 | -0.02(-0.11%) |
May 01, 2012 | 21.42 | 21.57 | 21.31 | 21.45 | 617,584 | +0.05(+0.22%) |
Apr 30, 2012 | 21.36 | 21.44 | 21.28 | 21.40 | 498,265 | +0.10(+0.47%) |
Apr 27, 2012 | 21.30 | 21.30 | 21.18 | 21.30 | 261,202 | +0.01(+0.04%) |
Apr 26, 2012 | 21.07 | 21.29 | 21.03 | 21.29 | 346,993 | +0.26(+1.25%) |
Apr 25, 2012 | 21.22 | 21.26 | 21.03 | 21.03 | 329,033 | -0.12(-0.59%) |
Apr 24, 2012 | 21.05 | 21.15 | 20.99 | 21.15 | 241,593 | +0.03(+0.15%) |
Apr 23, 2012 | 21.05 | 21.12 | 20.88 | 21.12 | 220,857 | +0.04(+0.18%) |
Apr 20, 2012 | 20.97 | 21.08 | 20.91 | 21.08 | 288,280 | +0.12(+0.55%) |
Apr 19, 2012 | 20.84 | 20.97 | 20.77 | 20.97 | 268,448 | +0.13(+0.63%) |
Apr 18, 2012 | 20.74 | 20.90 | 20.55 | 20.84 | 255,517 | -0.01(-0.04%) |
Apr 17, 2012 | 20.52 | 20.86 | 20.46 | 20.84 | 278,408 | +0.26(+1.24%) |
Apr 16, 2012 | 20.64 | 20.84 | 20.41 | 20.59 | 376,079 | -0.02(-0.08%) |
Apr 13, 2012 | 20.61 | 20.70 | 20.49 | 20.60 | 244,740 | -0.01(-0.04%) |
Apr 12, 2012 | 20.29 | 20.64 | 20.26 | 20.61 | 255,517 | +0.26(+1.29%) |
Apr 11, 2012 | 20.86 | 20.86 | 20.15 | 20.35 | 618,178 | -0.32(-1.54%) |
Apr 10, 2012 | 20.80 | 20.82 | 20.46 | 20.67 | 321,777 | -0.13(-0.63%) |
Apr 09, 2012 | 20.91 | 20.91 | 20.53 | 20.80 | 301,514 | -0.17(-0.81%) |
Apr 05, 2012 | 20.84 | 20.97 | 20.80 | 20.97 | 198,501 | +0.15(+0.71%) |
Apr 04, 2012 | 20.74 | 20.88 | 20.62 | 20.82 | 224,381 | -0.01(-0.04%) |
Apr 03, 2012 | 20.73 | 20.84 | 20.63 | 20.83 | 304,058 | +0.10(+0.49%) |