Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 22.98 | 23.47 | 22.70 | 23.47 | 345,424 | +0.69(+3.05%) |
Jun 28, 2012 | 22.64 | 22.89 | 22.54 | 22.77 | 337,447 | -0.06(-0.27%) |
Jun 27, 2012 | 22.46 | 22.83 | 22.46 | 22.83 | 262,205 | +0.45(+2.00%) |
Jun 26, 2012 | 22.20 | 22.47 | 22.19 | 22.39 | 370,354 | +0.27(+1.23%) |
Jun 25, 2012 | 21.75 | 22.14 | 21.67 | 22.11 | 361,204 | -0.01(-0.04%) |
Jun 22, 2012 | 22.39 | 22.39 | 21.85 | 22.12 | 3,321,441 | -0.17(-0.75%) |
Jun 21, 2012 | 22.47 | 22.59 | 22.13 | 22.29 | 327,418 | -0.19(-0.86%) |
Jun 20, 2012 | 22.56 | 22.65 | 22.34 | 22.48 | 229,871 | +0.02(+0.08%) |
Jun 19, 2012 | 22.40 | 22.61 | 22.36 | 22.46 | 285,237 | +0.07(+0.31%) |
Jun 18, 2012 | 22.29 | 22.52 | 22.28 | 22.39 | 300,564 | +0.01(+0.04%) |
Jun 15, 2012 | 22.42 | 22.50 | 22.25 | 22.39 | 503,655 | +0.00(+0.00%) |
Jun 14, 2012 | 22.32 | 22.53 | 22.28 | 22.39 | 348,254 | +0.10(+0.43%) |
Jun 13, 2012 | 22.25 | 22.60 | 22.18 | 22.29 | 301,110 | -0.08(-0.35%) |
Jun 12, 2012 | 21.78 | 22.39 | 21.76 | 22.37 | 355,881 | +0.61(+2.82%) |
Jun 11, 2012 | 21.95 | 22.09 | 21.74 | 21.75 | 377,714 | -0.09(-0.40%) |
Jun 08, 2012 | 21.67 | 21.87 | 21.47 | 21.84 | 118,775 | +0.15(+0.69%) |
Jun 07, 2012 | 21.80 | 21.95 | 21.60 | 21.69 | 213,550 | +0.16(+0.73%) |
Jun 06, 2012 | 21.17 | 21.58 | 21.05 | 21.53 | 244,522 | +0.49(+2.34%) |
Jun 05, 2012 | 20.67 | 21.05 | 20.61 | 21.04 | 240,916 | +0.32(+1.53%) |
Jun 04, 2012 | 20.55 | 20.73 | 20.46 | 20.73 | 223,437 | +0.24(+1.16%) |
Jun 01, 2012 | 20.80 | 20.83 | 20.44 | 20.49 | 306,076 | -0.64(-3.03%) |
May 31, 2012 | 20.88 | 21.26 | 20.70 | 21.13 | 399,098 | +0.22(+1.05%) |
May 30, 2012 | 21.02 | 21.09 | 20.85 | 20.91 | 243,363 | -0.30(-1.41%) |
May 29, 2012 | 21.00 | 21.23 | 20.93 | 21.21 | 147,275 | +0.27(+1.30%) |
May 25, 2012 | 20.88 | 20.99 | 20.80 | 20.94 | 209,122 | +0.01(+0.04%) |
May 24, 2012 | 20.99 | 21.07 | 20.70 | 20.93 | 185,155 | -0.11(-0.50%) |
May 23, 2012 | 20.77 | 21.06 | 20.66 | 21.03 | 249,448 | +0.09(+0.42%) |
May 22, 2012 | 20.73 | 21.06 | 20.68 | 20.95 | 317,620 | +0.29(+1.40%) |
May 21, 2012 | 20.58 | 20.74 | 20.45 | 20.66 | 371,536 | +0.09(+0.43%) |
May 18, 2012 | 20.64 | 20.81 | 20.45 | 20.57 | 453,980 | -0.11(-0.55%) |
May 17, 2012 | 21.07 | 21.15 | 20.67 | 20.68 | 439,977 | -0.45(-2.12%) |
May 16, 2012 | 21.05 | 21.17 | 20.97 | 21.13 | 380,962 | +0.11(+0.50%) |
May 15, 2012 | 21.03 | 21.22 | 20.98 | 21.02 | 172,939 | -0.05(-0.25%) |
May 14, 2012 | 20.92 | 21.11 | 20.72 | 21.08 | 349,856 | -0.03(-0.12%) |
May 11, 2012 | 21.03 | 21.17 | 20.81 | 21.10 | 166,443 | -0.05(-0.25%) |
May 10, 2012 | 21.18 | 21.39 | 21.11 | 21.16 | 140,584 | +0.11(+0.54%) |
May 09, 2012 | 21.31 | 21.35 | 20.99 | 21.04 | 329,267 | -0.47(-2.16%) |
May 08, 2012 | 21.32 | 21.55 | 21.22 | 21.51 | 366,956 | +0.11(+0.49%) |
May 07, 2012 | 21.45 | 21.60 | 21.29 | 21.40 | 305,149 | -0.07(-0.33%) |
May 04, 2012 | 21.78 | 21.98 | 21.39 | 21.47 | 239,859 | -0.48(-2.20%) |
May 03, 2012 | 22.32 | 22.32 | 21.79 | 21.96 | 375,562 | -0.43(-1.92%) |
May 02, 2012 | 22.46 | 22.84 | 22.10 | 22.39 | 732,151 | -0.60(-2.60%) |
May 01, 2012 | 22.97 | 23.43 | 22.96 | 22.98 | 231,266 | -0.04(-0.19%) |
Apr 30, 2012 | 23.43 | 23.60 | 23.00 | 23.03 | 208,711 | -0.47(-2.02%) |
Apr 27, 2012 | 23.25 | 23.54 | 23.11 | 23.50 | 163,190 | +0.20(+0.87%) |
Apr 26, 2012 | 23.04 | 23.35 | 22.92 | 23.30 | 185,718 | +0.19(+0.84%) |
Apr 25, 2012 | 23.17 | 23.26 | 22.94 | 23.11 | 221,462 | +0.14(+0.61%) |
Apr 24, 2012 | 22.80 | 22.99 | 22.59 | 22.97 | 406,128 | +0.12(+0.54%) |
Apr 23, 2012 | 22.50 | 22.92 | 22.25 | 22.84 | 588,270 | +0.10(+0.42%) |
Apr 20, 2012 | 23.00 | 23.04 | 22.58 | 22.75 | 514,433 | -0.11(-0.50%) |
Apr 19, 2012 | 22.82 | 22.96 | 22.61 | 22.86 | 332,105 | +0.02(+0.08%) |
Apr 18, 2012 | 23.00 | 23.08 | 22.78 | 22.84 | 354,124 | -0.11(-0.50%) |
Apr 17, 2012 | 22.68 | 23.04 | 22.68 | 22.96 | 239,188 | +0.32(+1.44%) |
Apr 16, 2012 | 22.62 | 22.66 | 22.41 | 22.63 | 329,003 | +0.10(+0.43%) |
Apr 13, 2012 | 22.81 | 22.86 | 22.52 | 22.54 | 211,879 | -0.31(-1.34%) |
Apr 12, 2012 | 22.65 | 22.96 | 22.65 | 22.84 | 217,309 | +0.25(+1.13%) |
Apr 11, 2012 | 22.42 | 22.65 | 22.36 | 22.59 | 252,183 | +0.36(+1.62%) |
Apr 10, 2012 | 22.39 | 22.39 | 22.10 | 22.23 | 282,504 | -0.16(-0.71%) |
Apr 09, 2012 | 22.48 | 22.52 | 22.37 | 22.39 | 313,919 | -0.40(-1.77%) |
Apr 05, 2012 | 22.73 | 22.92 | 22.73 | 22.79 | 251,290 | -0.06(-0.27%) |
Apr 04, 2012 | 22.53 | 22.95 | 22.43 | 22.85 | 485,001 | -0.01(-0.04%) |
Apr 03, 2012 | 22.90 | 23.32 | 22.66 | 22.86 | 557,750 | +0.30(+1.32%) |