Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 23.29 | 23.38 | 23.29 | 23.33 | 11,505 | +0.21(+0.90%) |
Jun 28, 2012 | 22.90 | 23.12 | 22.90 | 23.12 | 1,000 | +0.06(+0.26%) |
Jun 27, 2012 | 23.00 | 23.06 | 23.00 | 23.06 | 540 | +0.21(+0.92%) |
Jun 26, 2012 | 22.79 | 22.92 | 22.74 | 22.85 | 794 | +0.17(+0.75%) |
Jun 25, 2012 | 22.80 | 22.80 | 22.32 | 22.68 | 7,714 | -0.12(-0.53%) |
Jun 22, 2012 | 22.80 | 22.81 | 22.76 | 22.80 | 1,866 | -0.11(-0.48%) |
Jun 19, 2012 | 22.91 | 22.91 | 22.91 | 22.91 | 0 | +0.23(+1.01%) |
Jun 18, 2012 | 22.74 | 22.75 | 22.68 | 22.68 | 710 | -0.02(-0.09%) |
Jun 15, 2012 | 22.53 | 22.70 | 22.53 | 22.70 | 10,430 | +0.18(+0.79%) |
Jun 14, 2012 | 22.45 | 22.53 | 22.45 | 22.52 | 951 | +0.11(+0.50%) |
Jun 13, 2012 | 22.53 | 22.59 | 22.41 | 22.41 | 1,073 | +0.01(+0.04%) |
Jun 12, 2012 | 22.25 | 22.40 | 22.25 | 22.40 | 2,245 | +0.00(+0.00%) |
Jun 11, 2012 | 22.40 | 22.44 | 22.39 | 22.40 | 8,400 | +0.17(+0.76%) |
Jun 08, 2012 | 22.06 | 22.23 | 22.06 | 22.23 | 1,335 | +0.13(+0.58%) |
Jun 07, 2012 | 22.26 | 22.26 | 22.10 | 22.10 | 2,275 | -0.01(-0.03%) |
Jun 06, 2012 | 21.94 | 22.11 | 21.94 | 22.11 | 2,294 | +0.54(+2.50%) |
Jun 05, 2012 | 21.56 | 21.57 | 21.56 | 21.57 | 3,300 | +0.28(+1.32%) |
Jun 04, 2012 | 21.61 | 21.61 | 21.29 | 21.29 | 440 | -0.25(-1.17%) |
Jun 01, 2012 | 21.50 | 21.55 | 21.50 | 21.54 | 1,960 | -0.07(-0.32%) |
May 31, 2012 | 21.61 | 21.61 | 21.61 | 21.61 | 200 | -0.15(-0.69%) |
May 30, 2012 | 21.76 | 21.76 | 21.76 | 21.76 | 500 | -0.07(-0.32%) |
May 29, 2012 | 22.00 | 22.00 | 21.80 | 21.83 | 1,215 | +0.16(+0.74%) |
May 25, 2012 | 21.66 | 21.67 | 21.66 | 21.67 | 307 | +0.01(+0.05%) |
May 24, 2012 | 21.66 | 21.66 | 21.66 | 21.66 | 372 | +0.15(+0.70%) |
May 23, 2012 | 21.22 | 21.51 | 21.18 | 21.51 | 3,083 | +0.12(+0.58%) |
May 22, 2012 | 21.39 | 21.39 | 21.39 | 21.39 | 330 | +0.18(+0.84%) |
May 21, 2012 | 20.95 | 21.21 | 20.94 | 21.21 | 6,245 | +0.42(+2.00%) |
May 18, 2012 | 21.19 | 21.22 | 20.70 | 20.79 | 22,650 | -0.53(-2.49%) |
May 17, 2012 | 22.12 | 22.12 | 21.29 | 21.32 | 8,698 | -0.42(-1.93%) |
May 16, 2012 | 21.96 | 22.40 | 21.74 | 21.74 | 115,579 | -0.11(-0.50%) |
May 15, 2012 | 21.94 | 22.12 | 21.85 | 21.85 | 28,050 | -0.06(-0.26%) |
May 14, 2012 | 22.00 | 22.00 | 21.87 | 21.91 | 1,826 | -0.19(-0.87%) |
May 11, 2012 | 21.99 | 22.14 | 21.99 | 22.10 | 1,700 | -0.01(-0.05%) |
May 10, 2012 | 22.10 | 22.14 | 22.10 | 22.11 | 3,000 | +0.06(+0.28%) |
May 09, 2012 | 21.52 | 22.05 | 21.52 | 22.05 | 700 | +0.15(+0.68%) |
May 08, 2012 | 22.00 | 22.00 | 21.81 | 21.90 | 4,275 | -0.11(-0.50%) |
May 07, 2012 | 21.48 | 22.04 | 21.48 | 22.01 | 11,738 | +0.16(+0.73%) |
May 04, 2012 | 21.87 | 21.89 | 21.80 | 21.85 | 79,578 | -0.22(-0.99%) |
May 03, 2012 | 22.14 | 22.17 | 22.03 | 22.07 | 8,950 | -0.13(-0.60%) |
May 02, 2012 | 22.11 | 22.25 | 22.09 | 22.20 | 5,943 | +0.03(+0.14%) |
May 01, 2012 | 22.26 | 22.31 | 22.17 | 22.17 | 2,884 | -0.10(-0.45%) |
Apr 30, 2012 | 22.23 | 22.31 | 22.21 | 22.27 | 2,214 | -0.01(-0.04%) |
Apr 27, 2012 | 22.15 | 22.28 | 22.15 | 22.28 | 285 | +0.18(+0.83%) |
Apr 26, 2012 | 22.10 | 22.15 | 22.08 | 22.10 | 3,486 | +0.04(+0.16%) |
Apr 25, 2012 | 22.06 | 22.06 | 22.06 | 22.06 | 400 | +0.24(+1.10%) |
Apr 24, 2012 | 21.84 | 21.86 | 21.82 | 21.82 | 1,322 | +0.21(+0.97%) |
Apr 23, 2012 | 21.51 | 21.62 | 21.51 | 21.61 | 2,265 | -0.15(-0.69%) |
Apr 20, 2012 | 21.79 | 21.84 | 21.76 | 21.76 | 2,733 | +0.12(+0.55%) |
Apr 19, 2012 | 21.89 | 21.89 | 21.41 | 21.64 | 4,610 | +0.02(+0.09%) |
Apr 18, 2012 | 21.74 | 21.74 | 21.40 | 21.62 | 1,700 | -0.18(-0.83%) |
Apr 17, 2012 | 21.86 | 21.86 | 21.80 | 21.80 | 4,690 | +0.22(+1.02%) |
Apr 16, 2012 | 21.51 | 21.59 | 21.40 | 21.58 | 2,330 | +0.06(+0.28%) |
Apr 13, 2012 | 21.82 | 21.82 | 21.52 | 21.52 | 2,295 | -0.16(-0.74%) |
Apr 12, 2012 | 21.61 | 21.68 | 21.61 | 21.68 | 2,330 | +0.22(+1.03%) |
Apr 11, 2012 | 21.41 | 21.49 | 21.41 | 21.46 | 3,075 | -0.23(-1.06%) |
Apr 10, 2012 | 22.25 | 22.25 | 21.69 | 21.69 | 6,900 | -0.49(-2.19%) |
Apr 09, 2012 | 22.15 | 22.26 | 22.03 | 22.18 | 5,704 | -0.21(-0.96%) |
Apr 05, 2012 | 22.43 | 22.43 | 22.36 | 22.39 | 8,727 | -0.05(-0.22%) |
Apr 04, 2012 | 22.69 | 22.69 | 22.43 | 22.44 | 2,600 | -0.27(-1.19%) |
Apr 03, 2012 | 22.64 | 22.75 | 22.64 | 22.71 | 1,959 | +0.01(+0.05%) |