Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 22.52 | 23.30 | 22.52 | 23.30 | 757,564 | +1.34(+6.10%) |
Jun 28, 2012 | 22.13 | 22.32 | 21.79 | 21.96 | 610,303 | -0.37(-1.66%) |
Jun 27, 2012 | 21.85 | 22.34 | 21.85 | 22.34 | 315,732 | +0.60(+2.74%) |
Jun 26, 2012 | 21.92 | 22.01 | 21.57 | 21.74 | 473,776 | -0.17(-0.76%) |
Jun 25, 2012 | 22.20 | 22.20 | 21.82 | 21.90 | 637,971 | -0.55(-2.44%) |
Jun 22, 2012 | 22.65 | 22.69 | 22.15 | 22.45 | 562,099 | -0.03(-0.13%) |
Jun 21, 2012 | 23.29 | 23.30 | 22.48 | 22.48 | 553,035 | -0.78(-3.36%) |
Jun 20, 2012 | 23.22 | 23.34 | 22.88 | 23.26 | 498,031 | +0.09(+0.38%) |
Jun 19, 2012 | 23.04 | 23.44 | 22.93 | 23.18 | 605,923 | +0.19(+0.81%) |
Jun 18, 2012 | 22.42 | 23.10 | 22.39 | 22.99 | 365,419 | +0.48(+2.13%) |
Jun 15, 2012 | 23.05 | 23.05 | 22.45 | 22.51 | 533,434 | -0.50(-2.17%) |
Jun 14, 2012 | 22.67 | 23.12 | 22.55 | 23.01 | 570,037 | +0.43(+1.91%) |
Jun 13, 2012 | 22.95 | 23.10 | 22.42 | 22.58 | 652,316 | -0.46(-1.99%) |
Jun 12, 2012 | 22.55 | 23.08 | 22.52 | 23.04 | 824,862 | +0.65(+2.88%) |
Jun 11, 2012 | 22.75 | 22.81 | 22.35 | 22.39 | 724,631 | -0.06(-0.26%) |
Jun 08, 2012 | 22.38 | 22.47 | 22.14 | 22.45 | 762,608 | +0.06(+0.26%) |
Jun 07, 2012 | 22.43 | 22.77 | 22.27 | 22.39 | 537,065 | +0.29(+1.33%) |
Jun 06, 2012 | 21.90 | 22.25 | 21.76 | 22.10 | 1,147,806 | +0.47(+2.17%) |
Jun 05, 2012 | 21.60 | 21.78 | 21.45 | 21.63 | 975,445 | -0.01(-0.04%) |
Jun 04, 2012 | 21.82 | 21.87 | 21.32 | 21.64 | 900,967 | -0.10(-0.45%) |
Jun 01, 2012 | 22.00 | 22.07 | 21.57 | 21.74 | 1,337,214 | -0.82(-3.64%) |
May 31, 2012 | 22.64 | 22.69 | 22.28 | 22.56 | 1,039,943 | -0.07(-0.30%) |
May 30, 2012 | 22.68 | 22.73 | 22.51 | 22.63 | 551,662 | -0.33(-1.45%) |
May 29, 2012 | 23.08 | 23.29 | 22.63 | 22.96 | 1,177,896 | +0.07(+0.30%) |
May 25, 2012 | 23.06 | 23.27 | 22.76 | 22.89 | 765,822 | -0.21(-0.89%) |
May 24, 2012 | 22.77 | 23.20 | 22.57 | 23.10 | 1,351,501 | +0.48(+2.12%) |
May 23, 2012 | 22.27 | 22.75 | 22.00 | 22.62 | 1,087,763 | +0.10(+0.43%) |
May 22, 2012 | 22.50 | 22.76 | 22.35 | 22.52 | 830,451 | +0.15(+0.66%) |
May 21, 2012 | 21.77 | 22.55 | 21.69 | 22.37 | 930,795 | +0.72(+3.34%) |
May 18, 2012 | 21.81 | 21.87 | 21.55 | 21.65 | 1,000,354 | +0.01(+0.05%) |
May 17, 2012 | 22.64 | 22.69 | 21.59 | 21.64 | 1,073,399 | -0.93(-4.12%) |
May 16, 2012 | 23.17 | 23.26 | 22.54 | 22.57 | 770,789 | -0.47(-2.04%) |
May 15, 2012 | 23.14 | 23.33 | 22.93 | 23.04 | 521,281 | -0.18(-0.76%) |
May 14, 2012 | 22.94 | 23.50 | 22.90 | 23.22 | 940,680 | -0.17(-0.71%) |
May 11, 2012 | 23.35 | 23.79 | 23.35 | 23.38 | 481,920 | -0.18(-0.75%) |
May 10, 2012 | 24.12 | 24.17 | 23.40 | 23.56 | 760,148 | -0.24(-1.03%) |
May 09, 2012 | 23.82 | 23.89 | 23.55 | 23.80 | 1,171,119 | -0.35(-1.46%) |
May 08, 2012 | 24.21 | 24.23 | 23.74 | 24.15 | 1,196,221 | -0.25(-1.04%) |
May 07, 2012 | 24.47 | 24.62 | 24.22 | 24.41 | 981,297 | -0.26(-1.07%) |
May 04, 2012 | 24.93 | 24.93 | 24.51 | 24.67 | 1,395,671 | -0.48(-1.91%) |
May 03, 2012 | 24.75 | 25.33 | 24.15 | 25.15 | 1,649,603 | +0.41(+1.66%) |
May 02, 2012 | 24.35 | 24.87 | 24.27 | 24.74 | 1,093,268 | +0.12(+0.48%) |
May 01, 2012 | 24.44 | 24.99 | 24.27 | 24.62 | 582,763 | +0.18(+0.72%) |
Apr 30, 2012 | 24.86 | 24.86 | 24.25 | 24.45 | 517,478 | -0.43(-1.73%) |
Apr 27, 2012 | 24.54 | 24.98 | 24.36 | 24.88 | 651,558 | +0.32(+1.31%) |
Apr 26, 2012 | 24.35 | 24.68 | 24.25 | 24.55 | 920,838 | +0.20(+0.80%) |
Apr 25, 2012 | 24.17 | 24.57 | 24.17 | 24.36 | 1,176,912 | +0.55(+2.30%) |
Apr 24, 2012 | 23.58 | 24.00 | 23.44 | 23.81 | 709,754 | +0.33(+1.42%) |
Apr 23, 2012 | 23.23 | 23.50 | 23.00 | 23.48 | 717,658 | -0.10(-0.41%) |
Apr 20, 2012 | 23.44 | 23.88 | 23.35 | 23.58 | 1,004,086 | +0.33(+1.43%) |
Apr 19, 2012 | 23.85 | 23.89 | 23.17 | 23.24 | 952,467 | -0.65(-2.70%) |
Apr 18, 2012 | 23.82 | 23.97 | 23.67 | 23.89 | 1,402,709 | -0.05(-0.20%) |
Apr 17, 2012 | 23.69 | 24.07 | 23.62 | 23.94 | 1,744,138 | +0.42(+1.79%) |
Apr 16, 2012 | 23.22 | 23.73 | 23.14 | 23.52 | 2,481,792 | -0.35(-1.47%) |
Apr 13, 2012 | 24.07 | 24.07 | 23.67 | 23.87 | 380,149 | -0.33(-1.37%) |
Apr 12, 2012 | 23.32 | 24.27 | 23.32 | 24.20 | 835,057 | +0.95(+4.08%) |
Apr 11, 2012 | 22.82 | 23.30 | 22.79 | 23.25 | 1,211,793 | +0.79(+3.53%) |
Apr 10, 2012 | 23.19 | 23.31 | 22.45 | 22.46 | 1,195,608 | -0.83(-3.57%) |
Apr 09, 2012 | 23.55 | 23.55 | 23.21 | 23.29 | 752,434 | -0.67(-2.81%) |
Apr 05, 2012 | 23.96 | 24.20 | 23.89 | 23.97 | 861,277 | -0.16(-0.65%) |
Apr 04, 2012 | 24.02 | 24.15 | 23.76 | 24.12 | 609,155 | -0.22(-0.88%) |
Apr 03, 2012 | 24.25 | 24.50 | 24.06 | 24.34 | 810,359 | +0.03(+0.12%) |