Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 23.07 | 23.32 | 23.05 | 23.32 | 18,872 | +0.65(+2.85%) |
Jun 28, 2012 | 22.69 | 22.78 | 22.36 | 22.68 | 349,612 | -0.21(-0.93%) |
Jun 27, 2012 | 22.71 | 22.96 | 22.71 | 22.89 | 5,548 | +0.27(+1.19%) |
Jun 26, 2012 | 22.57 | 22.78 | 22.49 | 22.62 | 9,123 | +0.03(+0.12%) |
Jun 25, 2012 | 22.94 | 22.94 | 22.48 | 22.59 | 22,082 | -0.59(-2.55%) |
Jun 22, 2012 | 23.01 | 23.19 | 23.01 | 23.18 | 3,270 | +0.25(+1.09%) |
Jun 21, 2012 | 23.54 | 23.54 | 22.90 | 22.93 | 6,379 | -0.84(-3.54%) |
Jun 20, 2012 | 23.68 | 23.82 | 23.60 | 23.78 | 8,481 | +0.09(+0.39%) |
Jun 19, 2012 | 23.69 | 23.85 | 23.65 | 23.68 | 11,800 | +0.05(+0.23%) |
Jun 18, 2012 | 23.29 | 23.65 | 23.22 | 23.63 | 85,075 | +0.29(+1.22%) |
Jun 15, 2012 | 22.98 | 23.34 | 22.95 | 23.34 | 9,770 | +0.41(+1.77%) |
Jun 14, 2012 | 23.08 | 23.08 | 22.73 | 22.94 | 23,309 | -0.10(-0.45%) |
Jun 13, 2012 | 23.16 | 23.37 | 23.00 | 23.04 | 13,619 | -0.26(-1.11%) |
Jun 12, 2012 | 22.97 | 23.30 | 22.85 | 23.30 | 57,270 | +0.41(+1.81%) |
Jun 11, 2012 | 23.87 | 23.87 | 22.88 | 22.88 | 611,065 | -0.78(-3.31%) |
Jun 08, 2012 | 23.34 | 23.68 | 23.22 | 23.67 | 136,513 | +0.29(+1.24%) |
Jun 07, 2012 | 24.04 | 24.05 | 23.36 | 23.38 | 23,142 | -0.37(-1.57%) |
Jun 06, 2012 | 23.17 | 23.75 | 23.17 | 23.75 | 63,884 | +0.79(+3.45%) |
Jun 05, 2012 | 22.68 | 22.99 | 22.66 | 22.96 | 34,509 | +0.52(+2.30%) |
Jun 04, 2012 | 22.63 | 22.71 | 22.28 | 22.44 | 23,578 | -0.16(-0.69%) |
Jun 01, 2012 | 22.87 | 22.87 | 22.56 | 22.60 | 19,313 | -0.70(-3.01%) |
May 31, 2012 | 23.14 | 23.40 | 22.96 | 23.30 | 18,288 | -0.02(-0.08%) |
May 30, 2012 | 23.46 | 23.46 | 23.17 | 23.32 | 14,474 | -0.45(-1.90%) |
May 29, 2012 | 23.54 | 23.79 | 23.54 | 23.77 | 153,413 | +0.44(+1.90%) |
May 25, 2012 | 23.19 | 23.41 | 23.19 | 23.33 | 21,610 | +0.10(+0.44%) |
May 24, 2012 | 23.78 | 23.78 | 23.05 | 23.22 | 44,486 | -0.60(-2.51%) |
May 23, 2012 | 23.56 | 23.84 | 23.34 | 23.82 | 74,631 | +0.00(+0.00%) |
May 22, 2012 | 23.81 | 23.96 | 23.65 | 23.82 | 149,885 | +0.03(+0.12%) |
May 21, 2012 | 23.11 | 23.80 | 23.11 | 23.80 | 32,329 | +0.70(+3.03%) |
May 18, 2012 | 23.57 | 23.59 | 23.05 | 23.10 | 125,739 | -0.41(-1.73%) |
May 17, 2012 | 23.85 | 23.87 | 23.48 | 23.50 | 9,476 | -0.38(-1.58%) |
May 16, 2012 | 24.36 | 24.46 | 23.86 | 23.88 | 150,019 | -0.38(-1.56%) |
May 15, 2012 | 24.55 | 24.64 | 24.22 | 24.26 | 229,090 | -0.14(-0.57%) |
May 14, 2012 | 24.35 | 24.52 | 24.27 | 24.40 | 22,479 | -0.18(-0.75%) |
May 11, 2012 | 24.44 | 24.84 | 24.44 | 24.58 | 28,009 | -0.04(-0.15%) |
May 10, 2012 | 25.10 | 25.10 | 24.52 | 24.62 | 87,164 | -0.60(-2.38%) |
May 09, 2012 | 25.00 | 25.34 | 24.94 | 25.22 | 54,531 | -0.05(-0.18%) |
May 08, 2012 | 25.17 | 25.32 | 24.89 | 25.26 | 31,132 | -0.10(-0.40%) |
May 07, 2012 | 25.40 | 25.52 | 25.36 | 25.36 | 294,857 | -0.15(-0.58%) |
May 04, 2012 | 25.88 | 25.88 | 25.34 | 25.51 | 262,082 | -0.52(-1.98%) |
May 03, 2012 | 26.49 | 26.53 | 26.01 | 26.03 | 10,849 | -0.52(-1.94%) |
May 02, 2012 | 26.60 | 26.61 | 26.43 | 26.54 | 72,969 | -0.30(-1.13%) |
May 01, 2012 | 26.85 | 27.18 | 26.84 | 26.85 | 45,026 | -0.10(-0.38%) |
Apr 30, 2012 | 26.98 | 26.98 | 26.84 | 26.95 | 26,290 | -0.10(-0.37%) |
Apr 27, 2012 | 26.94 | 27.08 | 26.77 | 27.05 | 21,238 | +0.19(+0.72%) |
Apr 26, 2012 | 26.66 | 26.92 | 26.66 | 26.86 | 4,794 | +0.12(+0.45%) |
Apr 25, 2012 | 26.51 | 26.74 | 26.42 | 26.74 | 36,931 | +0.46(+1.75%) |
Apr 24, 2012 | 26.11 | 26.41 | 25.90 | 26.28 | 26,338 | +0.19(+0.74%) |
Apr 23, 2012 | 26.24 | 26.24 | 25.90 | 26.08 | 149,678 | -0.41(-1.56%) |
Apr 20, 2012 | 26.82 | 26.85 | 26.49 | 26.50 | 53,242 | -0.60(-2.22%) |
Apr 19, 2012 | 27.10 | 27.53 | 26.95 | 27.10 | 706,599 | -0.11(-0.41%) |
Apr 18, 2012 | 27.37 | 27.37 | 27.09 | 27.21 | 66,665 | -0.29(-1.07%) |
Apr 17, 2012 | 27.22 | 27.59 | 27.21 | 27.50 | 152,932 | +0.57(+2.12%) |
Apr 16, 2012 | 27.16 | 27.16 | 26.73 | 26.93 | 51,319 | -0.08(-0.31%) |
Apr 13, 2012 | 27.45 | 27.45 | 27.01 | 27.01 | 19,382 | -0.50(-1.83%) |
Apr 12, 2012 | 27.15 | 27.60 | 27.15 | 27.52 | 10,735 | +0.44(+1.62%) |
Apr 11, 2012 | 27.00 | 27.15 | 26.83 | 27.08 | 14,541 | +0.29(+1.10%) |
Apr 10, 2012 | 27.22 | 27.43 | 26.75 | 26.78 | 188,670 | -0.45(-1.66%) |
Apr 09, 2012 | 27.17 | 27.31 | 27.14 | 27.23 | 39,431 | -0.34(-1.24%) |
Apr 05, 2012 | 27.75 | 27.75 | 27.53 | 27.57 | 40,204 | -0.41(-1.48%) |
Apr 04, 2012 | 28.28 | 28.28 | 27.83 | 27.99 | 25,121 | -0.49(-1.72%) |
Apr 03, 2012 | 28.78 | 28.84 | 28.35 | 28.48 | 37,241 | -0.32(-1.12%) |