Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 23.69 | 24.02 | 23.50 | 23.96 | 406,934 | +0.74(+3.21%) |
Jun 28, 2012 | 22.96 | 23.21 | 22.71 | 23.21 | 324,839 | +0.00(+0.00%) |
Jun 27, 2012 | 22.94 | 23.22 | 22.87 | 23.21 | 285,173 | +0.24(+1.04%) |
Jun 26, 2012 | 22.73 | 23.12 | 22.54 | 22.97 | 356,982 | +0.16(+0.68%) |
Jun 25, 2012 | 23.26 | 23.44 | 22.39 | 22.82 | 499,158 | -0.85(-3.59%) |
Jun 22, 2012 | 24.76 | 24.77 | 23.60 | 23.67 | 2,182,896 | -0.90(-3.68%) |
Jun 21, 2012 | 24.98 | 25.07 | 24.42 | 24.57 | 785,787 | -0.55(-2.19%) |
Jun 20, 2012 | 24.27 | 25.15 | 24.15 | 25.12 | 624,565 | +0.77(+3.17%) |
Jun 19, 2012 | 23.65 | 24.50 | 23.59 | 24.35 | 428,403 | +0.78(+3.31%) |
Jun 18, 2012 | 23.10 | 23.82 | 23.03 | 23.57 | 368,240 | +0.28(+1.22%) |
Jun 15, 2012 | 22.97 | 23.53 | 22.97 | 23.29 | 532,687 | +0.24(+1.04%) |
Jun 14, 2012 | 22.59 | 23.18 | 22.48 | 23.05 | 260,273 | +0.47(+2.08%) |
Jun 13, 2012 | 23.03 | 23.20 | 22.50 | 22.58 | 217,094 | -0.40(-1.76%) |
Jun 12, 2012 | 22.88 | 22.98 | 22.61 | 22.98 | 136,188 | +0.22(+0.97%) |
Jun 11, 2012 | 23.40 | 23.40 | 22.75 | 22.76 | 343,994 | -0.36(-1.55%) |
Jun 08, 2012 | 22.56 | 23.16 | 22.22 | 23.12 | 419,326 | +0.52(+2.32%) |
Jun 07, 2012 | 23.28 | 23.52 | 22.58 | 22.60 | 306,060 | -0.42(-1.84%) |
Jun 06, 2012 | 22.61 | 23.02 | 22.56 | 23.02 | 189,663 | +0.48(+2.12%) |
Jun 05, 2012 | 22.10 | 22.56 | 21.80 | 22.54 | 331,914 | +0.26(+1.15%) |
Jun 04, 2012 | 22.50 | 22.59 | 21.91 | 22.28 | 246,796 | -0.06(-0.25%) |
Jun 01, 2012 | 22.41 | 22.77 | 22.31 | 22.34 | 271,744 | -0.62(-2.68%) |
May 31, 2012 | 23.03 | 23.09 | 22.51 | 22.95 | 301,721 | +0.01(+0.04%) |
May 30, 2012 | 23.08 | 23.23 | 22.93 | 22.95 | 303,003 | -0.25(-1.07%) |
May 29, 2012 | 23.24 | 23.41 | 23.11 | 23.19 | 383,298 | +0.05(+0.20%) |
May 25, 2012 | 23.24 | 23.31 | 23.06 | 23.15 | 310,246 | -0.10(-0.43%) |
May 24, 2012 | 23.23 | 23.30 | 22.94 | 23.25 | 325,529 | +0.08(+0.36%) |
May 23, 2012 | 22.98 | 23.22 | 22.73 | 23.17 | 307,736 | -0.07(-0.32%) |
May 22, 2012 | 23.62 | 23.79 | 23.11 | 23.24 | 351,464 | -0.42(-1.79%) |
May 21, 2012 | 23.75 | 23.89 | 23.34 | 23.66 | 466,615 | +0.07(+0.31%) |
May 18, 2012 | 23.79 | 24.06 | 23.35 | 23.59 | 383,531 | -0.28(-1.15%) |
May 17, 2012 | 24.37 | 24.52 | 23.60 | 23.86 | 1,092,961 | -0.42(-1.74%) |
May 16, 2012 | 24.64 | 24.69 | 24.24 | 24.29 | 393,176 | +0.02(+0.08%) |
May 15, 2012 | 24.02 | 24.57 | 23.97 | 24.27 | 217,342 | +0.18(+0.76%) |
May 14, 2012 | 24.43 | 24.57 | 24.08 | 24.08 | 281,905 | -0.60(-2.42%) |
May 11, 2012 | 24.59 | 24.86 | 24.51 | 24.68 | 206,541 | -0.17(-0.70%) |
May 10, 2012 | 24.52 | 24.93 | 24.43 | 24.86 | 512,150 | +0.66(+2.73%) |
May 09, 2012 | 24.11 | 24.44 | 23.88 | 24.19 | 476,479 | -0.27(-1.09%) |
May 08, 2012 | 24.30 | 24.53 | 24.09 | 24.46 | 343,444 | +0.08(+0.34%) |
May 07, 2012 | 24.29 | 24.68 | 24.16 | 24.38 | 333,619 | +0.14(+0.57%) |
May 04, 2012 | 25.00 | 25.09 | 24.20 | 24.24 | 408,437 | -0.74(-2.98%) |
May 03, 2012 | 25.42 | 25.72 | 23.74 | 24.98 | 770,536 | +0.18(+0.74%) |
May 02, 2012 | 24.05 | 24.80 | 24.05 | 24.80 | 439,013 | +0.51(+2.12%) |
May 01, 2012 | 24.51 | 24.85 | 24.29 | 24.29 | 392,209 | -0.24(-0.97%) |
Apr 30, 2012 | 25.09 | 25.20 | 24.32 | 24.53 | 445,520 | -0.68(-2.70%) |
Apr 27, 2012 | 24.76 | 25.26 | 24.54 | 25.21 | 334,114 | +0.51(+2.08%) |
Apr 26, 2012 | 24.83 | 24.83 | 24.61 | 24.69 | 225,687 | -0.14(-0.56%) |
Apr 25, 2012 | 24.79 | 25.09 | 24.56 | 24.83 | 421,191 | +0.44(+1.81%) |
Apr 24, 2012 | 24.00 | 24.46 | 23.85 | 24.39 | 340,863 | +0.47(+1.96%) |
Apr 23, 2012 | 23.86 | 24.09 | 23.52 | 23.92 | 457,708 | -0.31(-1.29%) |
Apr 20, 2012 | 24.66 | 24.66 | 24.11 | 24.23 | 317,714 | +0.12(+0.50%) |
Apr 19, 2012 | 24.34 | 24.40 | 23.80 | 24.11 | 610,927 | -0.29(-1.20%) |
Apr 18, 2012 | 24.57 | 24.57 | 24.19 | 24.41 | 412,863 | -0.26(-1.04%) |
Apr 17, 2012 | 24.35 | 24.88 | 24.17 | 24.66 | 382,303 | +0.47(+1.94%) |
Apr 16, 2012 | 24.10 | 24.40 | 23.93 | 24.19 | 204,364 | +0.14(+0.57%) |
Apr 13, 2012 | 24.18 | 24.23 | 23.74 | 24.06 | 664,287 | -0.29(-1.21%) |
Apr 12, 2012 | 23.92 | 24.40 | 23.78 | 24.35 | 244,935 | +0.40(+1.69%) |
Apr 11, 2012 | 23.64 | 23.95 | 23.50 | 23.95 | 352,750 | +0.51(+2.20%) |
Apr 10, 2012 | 23.58 | 23.64 | 23.29 | 23.43 | 416,512 | -0.24(-1.01%) |
Apr 09, 2012 | 23.24 | 23.83 | 23.24 | 23.67 | 337,151 | -0.17(-0.69%) |
Apr 05, 2012 | 23.86 | 24.01 | 23.75 | 23.84 | 320,792 | -0.17(-0.73%) |
Apr 04, 2012 | 24.00 | 24.15 | 23.76 | 24.01 | 415,114 | -0.32(-1.32%) |
Apr 03, 2012 | 24.55 | 24.68 | 24.21 | 24.33 | 503,127 | -0.36(-1.45%) |