Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 22.30 | 22.30 | 21.94 | 22.12 | 268,374 | +0.23(+1.05%) |
Jun 28, 2012 | 22.08 | 22.26 | 21.45 | 21.89 | 195,592 | -0.37(-1.66%) |
Jun 27, 2012 | 22.71 | 22.75 | 22.22 | 22.26 | 267,590 | -0.42(-1.85%) |
Jun 26, 2012 | 22.24 | 22.75 | 21.46 | 22.68 | 547,379 | +0.39(+1.75%) |
Jun 25, 2012 | 21.41 | 22.36 | 21.34 | 22.29 | 491,724 | +0.61(+2.81%) |
Jun 22, 2012 | 21.43 | 21.80 | 21.28 | 21.68 | 2,616,585 | +0.41(+1.93%) |
Jun 21, 2012 | 21.41 | 21.80 | 21.18 | 21.27 | 379,847 | -0.18(-0.84%) |
Jun 20, 2012 | 21.38 | 21.78 | 21.26 | 21.45 | 289,616 | +0.12(+0.56%) |
Jun 19, 2012 | 21.31 | 21.68 | 21.24 | 21.33 | 435,355 | -0.02(-0.09%) |
Jun 18, 2012 | 20.20 | 21.50 | 20.13 | 21.35 | 754,741 | +1.13(+5.59%) |
Jun 15, 2012 | 20.24 | 20.57 | 19.94 | 20.22 | 687,388 | +0.04(+0.20%) |
Jun 14, 2012 | 20.30 | 20.37 | 19.93 | 20.18 | 463,712 | -0.04(-0.20%) |
Jun 13, 2012 | 20.54 | 20.63 | 20.10 | 20.22 | 556,030 | -0.36(-1.75%) |
Jun 12, 2012 | 20.97 | 21.23 | 20.43 | 20.58 | 595,358 | -0.36(-1.72%) |
Jun 11, 2012 | 21.21 | 21.29 | 20.86 | 20.94 | 635,371 | -0.11(-0.52%) |
Jun 08, 2012 | 21.01 | 21.19 | 20.96 | 21.05 | 396,231 | -0.09(-0.43%) |
Jun 07, 2012 | 21.75 | 21.90 | 21.02 | 21.14 | 415,989 | -0.59(-2.72%) |
Jun 06, 2012 | 21.37 | 21.89 | 21.17 | 21.73 | 294,554 | +0.59(+2.79%) |
Jun 05, 2012 | 20.97 | 21.48 | 20.68 | 21.14 | 436,181 | +0.18(+0.86%) |
Jun 04, 2012 | 20.95 | 21.15 | 20.70 | 20.96 | 327,920 | -0.03(-0.14%) |
Jun 01, 2012 | 20.95 | 21.18 | 20.58 | 20.99 | 339,383 | -0.25(-1.18%) |
May 31, 2012 | 21.55 | 21.61 | 21.10 | 21.24 | 597,822 | -0.26(-1.21%) |
May 30, 2012 | 22.01 | 22.01 | 21.45 | 21.50 | 557,329 | -0.69(-3.11%) |
May 29, 2012 | 21.98 | 22.49 | 21.55 | 22.19 | 467,882 | +0.28(+1.28%) |
May 25, 2012 | 21.80 | 22.41 | 21.76 | 21.91 | 632,612 | +0.26(+1.20%) |
May 24, 2012 | 21.26 | 22.20 | 21.20 | 21.65 | 767,127 | -0.14(-0.64%) |
May 23, 2012 | 21.09 | 22.13 | 20.90 | 21.79 | 525,946 | +0.46(+2.16%) |
May 22, 2012 | 21.40 | 21.73 | 21.09 | 21.33 | 389,943 | -0.06(-0.28%) |
May 21, 2012 | 20.32 | 22.15 | 20.32 | 21.39 | 956,581 | +1.03(+5.06%) |
May 18, 2012 | 20.46 | 20.80 | 20.28 | 20.36 | 451,457 | -0.18(-0.88%) |
May 17, 2012 | 21.10 | 21.17 | 20.19 | 20.54 | 611,861 | -1.07(-4.95%) |
May 16, 2012 | 21.66 | 22.18 | 21.55 | 21.61 | 473,606 | -0.05(-0.23%) |
May 15, 2012 | 22.28 | 22.41 | 21.55 | 21.66 | 345,538 | -0.73(-3.26%) |
May 14, 2012 | 22.68 | 23.11 | 21.77 | 22.39 | 578,027 | -0.45(-1.97%) |
May 11, 2012 | 22.88 | 23.00 | 22.56 | 22.84 | 288,385 | -0.23(-1.00%) |
May 10, 2012 | 24.14 | 24.60 | 22.96 | 23.07 | 522,623 | -0.92(-3.83%) |
May 09, 2012 | 24.60 | 24.61 | 23.16 | 23.99 | 989,929 | -0.80(-3.23%) |
May 08, 2012 | 25.36 | 25.51 | 24.45 | 24.79 | 478,841 | -0.81(-3.16%) |
May 07, 2012 | 25.41 | 25.80 | 25.40 | 25.60 | 212,454 | +0.08(+0.31%) |
May 04, 2012 | 25.73 | 25.85 | 25.41 | 25.52 | 404,084 | -0.24(-0.93%) |
May 03, 2012 | 26.01 | 26.18 | 25.64 | 25.76 | 436,052 | -0.28(-1.08%) |
May 02, 2012 | 26.39 | 26.43 | 25.94 | 26.04 | 326,062 | -0.39(-1.48%) |
May 01, 2012 | 26.54 | 26.58 | 25.80 | 26.43 | 498,067 | +0.04(+0.15%) |
Apr 30, 2012 | 26.21 | 26.69 | 25.80 | 26.39 | 432,814 | +0.10(+0.38%) |
Apr 27, 2012 | 25.51 | 27.20 | 25.51 | 26.29 | 664,841 | -0.13(-0.49%) |
Apr 26, 2012 | 25.75 | 26.67 | 25.75 | 26.42 | 348,780 | +0.63(+2.44%) |
Apr 25, 2012 | 25.92 | 25.93 | 25.49 | 25.79 | 292,560 | +0.07(+0.27%) |
Apr 24, 2012 | 26.06 | 26.49 | 25.65 | 25.72 | 270,064 | -0.53(-2.02%) |
Apr 23, 2012 | 26.38 | 26.38 | 25.41 | 26.25 | 282,853 | -0.42(-1.57%) |
Apr 20, 2012 | 26.37 | 26.75 | 26.37 | 26.67 | 225,111 | +0.37(+1.41%) |
Apr 19, 2012 | 25.93 | 26.45 | 25.85 | 26.30 | 210,138 | +0.32(+1.23%) |
Apr 18, 2012 | 26.02 | 27.05 | 25.86 | 25.98 | 995,355 | -0.08(-0.31%) |
Apr 17, 2012 | 25.03 | 26.10 | 25.01 | 26.06 | 277,392 | +1.04(+4.16%) |
Apr 16, 2012 | 25.32 | 25.37 | 24.86 | 25.02 | 266,106 | -0.20(-0.79%) |
Apr 13, 2012 | 25.87 | 25.87 | 25.05 | 25.22 | 169,315 | -0.75(-2.89%) |
Apr 12, 2012 | 25.74 | 26.39 | 25.74 | 25.97 | 241,917 | +0.19(+0.74%) |
Apr 11, 2012 | 25.49 | 25.81 | 25.32 | 25.78 | 295,097 | +0.45(+1.78%) |
Apr 10, 2012 | 25.80 | 25.84 | 25.28 | 25.33 | 479,503 | -0.56(-2.16%) |
Apr 09, 2012 | 26.21 | 26.24 | 25.53 | 25.89 | 187,952 | -0.53(-2.01%) |
Apr 05, 2012 | 25.97 | 26.45 | 25.81 | 26.42 | 238,062 | +0.35(+1.34%) |
Apr 04, 2012 | 26.34 | 26.53 | 25.88 | 26.07 | 280,157 | -0.68(-2.54%) |
Apr 03, 2012 | 26.86 | 27.12 | 26.56 | 26.75 | 177,998 | -0.16(-0.59%) |