Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 24.32 | 24.33 | 24.26 | 24.27 | 263,227 | -0.02(-0.10%) |
Jun 28, 2012 | 24.29 | 24.30 | 24.26 | 24.29 | 208,477 | +0.00(+0.00%) |
Jun 27, 2012 | 24.25 | 24.29 | 24.24 | 24.29 | 143,862 | +0.01(+0.03%) |
Jun 26, 2012 | 24.28 | 24.28 | 24.25 | 24.28 | 136,548 | +0.03(+0.13%) |
Jun 25, 2012 | 24.24 | 24.30 | 24.24 | 24.25 | 171,923 | -0.04(-0.16%) |
Jun 22, 2012 | 24.24 | 24.29 | 24.24 | 24.29 | 116,611 | +0.04(+0.16%) |
Jun 21, 2012 | 24.29 | 24.30 | 24.25 | 24.25 | 210,800 | -0.03(-0.13%) |
Jun 20, 2012 | 24.28 | 24.30 | 24.27 | 24.28 | 198,467 | +0.02(+0.06%) |
Jun 19, 2012 | 24.28 | 24.31 | 24.24 | 24.27 | 134,282 | -0.02(-0.06%) |
Jun 18, 2012 | 24.21 | 24.28 | 24.21 | 24.28 | 309,792 | +0.05(+0.19%) |
Jun 15, 2012 | 24.23 | 24.27 | 24.22 | 24.24 | 122,243 | +0.01(+0.04%) |
Jun 14, 2012 | 24.21 | 24.25 | 24.21 | 24.23 | 174,521 | +0.01(+0.03%) |
Jun 13, 2012 | 24.22 | 24.24 | 24.21 | 24.22 | 251,996 | +0.01(+0.03%) |
Jun 12, 2012 | 24.23 | 24.25 | 24.21 | 24.21 | 149,515 | -0.04(-0.16%) |
Jun 11, 2012 | 24.25 | 24.28 | 24.24 | 24.25 | 241,486 | -0.02(-0.10%) |
Jun 08, 2012 | 24.23 | 24.28 | 24.22 | 24.28 | 183,230 | +0.02(+0.07%) |
Jun 07, 2012 | 24.23 | 24.27 | 24.23 | 24.26 | 227,567 | +0.02(+0.07%) |
Jun 06, 2012 | 24.20 | 24.25 | 24.20 | 24.24 | 268,058 | +0.03(+0.11%) |
Jun 05, 2012 | 24.22 | 24.24 | 24.19 | 24.22 | 200,612 | -0.00(-0.01%) |
Jun 04, 2012 | 24.23 | 24.24 | 24.18 | 24.22 | 228,159 | -0.03(-0.13%) |
Jun 01, 2012 | 24.24 | 24.26 | 24.21 | 24.25 | 105,414 | -0.03(-0.13%) |
May 31, 2012 | 24.29 | 24.29 | 24.27 | 24.28 | 234,119 | +0.02(+0.07%) |
May 30, 2012 | 24.28 | 24.28 | 24.25 | 24.27 | 104,508 | -0.01(-0.03%) |
May 29, 2012 | 24.28 | 24.28 | 24.25 | 24.28 | 200,715 | +0.03(+0.13%) |
May 25, 2012 | 24.26 | 24.29 | 24.24 | 24.24 | 122,199 | +0.00(+0.00%) |
May 24, 2012 | 24.26 | 24.26 | 24.23 | 24.24 | 179,715 | +0.02(+0.07%) |
May 23, 2012 | 24.23 | 24.26 | 24.20 | 24.23 | 206,190 | -0.02(-0.10%) |
May 22, 2012 | 24.23 | 24.26 | 24.16 | 24.25 | 163,224 | +0.02(+0.07%) |
May 21, 2012 | 24.24 | 24.24 | 24.17 | 24.24 | 212,206 | -0.02(-0.07%) |
May 18, 2012 | 24.21 | 24.27 | 24.20 | 24.25 | 577,085 | -0.02(-0.07%) |
May 17, 2012 | 24.25 | 24.28 | 24.23 | 24.27 | 126,485 | -0.03(-0.13%) |
May 16, 2012 | 24.30 | 24.32 | 24.26 | 24.30 | 185,821 | -0.02(-0.07%) |
May 15, 2012 | 24.32 | 24.32 | 24.30 | 24.32 | 222,190 | -0.01(-0.03%) |
May 14, 2012 | 24.31 | 24.32 | 24.28 | 24.32 | 120,709 | +0.01(+0.03%) |
May 11, 2012 | 24.28 | 24.32 | 24.27 | 24.32 | 125,137 | +0.03(+0.13%) |
May 10, 2012 | 24.31 | 24.32 | 24.28 | 24.28 | 221,216 | -0.04(-0.16%) |
May 09, 2012 | 24.33 | 24.33 | 24.30 | 24.32 | 220,599 | -0.01(-0.03%) |
May 08, 2012 | 24.35 | 24.35 | 24.31 | 24.33 | 147,756 | -0.01(-0.03%) |
May 07, 2012 | 24.32 | 24.34 | 24.30 | 24.34 | 155,244 | +0.05(+0.20%) |
May 04, 2012 | 24.33 | 24.33 | 24.29 | 24.29 | 147,783 | -0.03(-0.13%) |
May 03, 2012 | 24.31 | 24.32 | 24.31 | 24.32 | 174,990 | +0.02(+0.10%) |
May 02, 2012 | 24.31 | 24.32 | 24.30 | 24.30 | 127,445 | -0.02(-0.10%) |
May 01, 2012 | 24.34 | 24.34 | 24.31 | 24.32 | 152,202 | -0.05(-0.20%) |
Apr 30, 2012 | 24.35 | 24.37 | 24.32 | 24.37 | 133,487 | +0.03(+0.13%) |
Apr 27, 2012 | 24.35 | 24.37 | 24.33 | 24.34 | 167,711 | +0.01(+0.03%) |
Apr 26, 2012 | 24.34 | 24.35 | 24.33 | 24.33 | 197,919 | +0.02(+0.07%) |
Apr 25, 2012 | 24.34 | 24.35 | 24.32 | 24.32 | 121,822 | -0.03(-0.13%) |
Apr 24, 2012 | 24.33 | 24.35 | 24.32 | 24.35 | 184,005 | +0.01(+0.03%) |
Apr 23, 2012 | 24.33 | 24.34 | 24.32 | 24.34 | 122,856 | +0.02(+0.07%) |
Apr 20, 2012 | 24.32 | 24.34 | 24.32 | 24.32 | 135,470 | -0.02(-0.07%) |
Apr 19, 2012 | 24.34 | 24.35 | 24.31 | 24.34 | 185,149 | +0.02(+0.10%) |
Apr 18, 2012 | 24.32 | 24.35 | 24.30 | 24.32 | 181,930 | -0.04(-0.16%) |
Apr 17, 2012 | 24.34 | 24.36 | 24.34 | 24.36 | 217,156 | +0.02(+0.10%) |
Apr 16, 2012 | 24.31 | 24.36 | 24.29 | 24.33 | 4,522,725 | +0.02(+0.07%) |
Apr 13, 2012 | 24.28 | 24.32 | 24.28 | 24.32 | 165,194 | +0.03(+0.13%) |
Apr 12, 2012 | 24.31 | 24.32 | 24.27 | 24.28 | 143,621 | -0.02(-0.10%) |
Apr 11, 2012 | 24.24 | 24.31 | 24.22 | 24.31 | 184,071 | +0.07(+0.30%) |
Apr 10, 2012 | 24.28 | 24.32 | 24.24 | 24.24 | 247,598 | -0.07(-0.29%) |
Apr 09, 2012 | 24.28 | 24.32 | 24.28 | 24.31 | 741,907 | +0.04(+0.16%) |
Apr 05, 2012 | 24.28 | 24.32 | 24.27 | 24.27 | 209,944 | -0.02(-0.07%) |
Apr 04, 2012 | 24.28 | 24.31 | 24.28 | 24.28 | 93,627 | -0.02(-0.10%) |
Apr 03, 2012 | 24.28 | 24.32 | 24.27 | 24.31 | 250,929 | -0.02(-0.10%) |