Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2012 | 22.51 | 22.85 | 22.51 | 22.85 | 18,040 | +0.11(+0.48%) |
Jun 29, 2012 | 22.51 | 22.85 | 22.51 | 22.74 | 18,365 | +1.46(+6.86%) |
Jun 28, 2012 | 21.14 | 21.42 | 21.10 | 21.28 | 29,012 | -0.12(-0.56%) |
Jun 27, 2012 | 21.28 | 21.41 | 21.20 | 21.40 | 33,090 | -0.25(-1.15%) |
Jun 26, 2012 | 21.56 | 21.65 | 21.40 | 21.65 | 26,604 | +0.07(+0.32%) |
Jun 25, 2012 | 21.60 | 21.62 | 21.45 | 21.58 | 16,208 | -0.61(-2.75%) |
Jun 22, 2012 | 22.05 | 22.19 | 21.94 | 22.19 | 27,621 | +0.10(+0.45%) |
Jun 21, 2012 | 22.56 | 22.65 | 22.09 | 22.09 | 99,819 | -0.33(-1.47%) |
Jun 20, 2012 | 22.39 | 22.58 | 22.26 | 22.42 | 8,702 | -0.10(-0.44%) |
Jun 19, 2012 | 22.21 | 22.66 | 22.21 | 22.52 | 14,298 | +0.37(+1.67%) |
Jun 18, 2012 | 22.06 | 22.19 | 22.02 | 22.15 | 48,371 | -0.18(-0.81%) |
Jun 15, 2012 | 22.16 | 22.33 | 22.07 | 22.33 | 38,740 | +0.25(+1.13%) |
Jun 14, 2012 | 21.98 | 22.19 | 21.90 | 22.08 | 32,743 | +0.26(+1.19%) |
Jun 13, 2012 | 21.78 | 22.02 | 21.70 | 21.82 | 20,816 | -0.02(-0.09%) |
Jun 12, 2012 | 21.80 | 21.90 | 21.53 | 21.84 | 39,870 | +0.11(+0.51%) |
Jun 11, 2012 | 22.01 | 22.01 | 21.67 | 21.73 | 12,019 | +0.03(+0.14%) |
Jun 08, 2012 | 21.37 | 21.72 | 21.37 | 21.70 | 8,119 | -0.03(-0.14%) |
Jun 07, 2012 | 20.00 | 21.85 | 20.00 | 21.73 | 20,300 | +0.04(+0.18%) |
Jun 06, 2012 | 21.42 | 21.69 | 21.30 | 21.69 | 20,794 | +0.65(+3.08%) |
Jun 05, 2012 | 20.96 | 21.09 | 20.92 | 21.04 | 23,790 | -0.11(-0.51%) |
Jun 04, 2012 | 21.34 | 21.37 | 21.05 | 21.15 | 22,126 | -0.60(-2.76%) |
Jun 02, 2012 | 21.25 | 21.75 | 20.93 | 21.75 | 77,395 | +0.00(+0.00%) |
Jun 01, 2012 | 21.25 | 21.75 | 20.93 | 21.75 | 77,395 | -0.12(-0.55%) |
May 31, 2012 | 21.67 | 21.87 | 21.38 | 21.87 | 20,034 | +0.07(+0.32%) |
May 30, 2012 | 22.65 | 23.83 | 21.30 | 21.80 | 37,853 | -0.90(-3.96%) |
May 29, 2012 | 23.23 | 23.40 | 22.11 | 22.70 | 25,526 | +1.11(+5.16%) |
May 25, 2012 | 22.37 | 22.50 | 21.25 | 21.59 | 116,205 | -2.05(-8.69%) |
May 24, 2012 | 23.69 | 23.81 | 23.48 | 23.64 | 16,392 | +0.10(+0.42%) |
May 23, 2012 | 23.45 | 23.54 | 23.22 | 23.54 | 13,119 | -0.21(-0.88%) |
May 22, 2012 | 24.16 | 24.19 | 23.75 | 23.75 | 16,261 | -0.26(-1.08%) |
May 21, 2012 | 23.75 | 24.05 | 23.73 | 24.01 | 17,961 | +0.32(+1.35%) |
May 18, 2012 | 23.62 | 23.79 | 23.55 | 23.69 | 21,948 | +0.03(+0.13%) |
May 17, 2012 | 23.90 | 23.93 | 23.57 | 23.66 | 72,899 | -0.27(-1.13%) |
May 16, 2012 | 24.04 | 24.20 | 23.89 | 23.93 | 14,791 | +0.37(+1.57%) |
May 15, 2012 | 23.77 | 23.90 | 23.56 | 23.56 | 38,602 | -0.51(-2.12%) |
May 14, 2012 | 23.93 | 24.14 | 23.80 | 24.07 | 9,912 | -0.44(-1.80%) |
May 11, 2012 | 24.14 | 24.58 | 24.14 | 24.51 | 35,859 | +0.13(+0.53%) |
May 10, 2012 | 24.60 | 24.66 | 24.26 | 24.38 | 36,189 | -0.23(-0.93%) |
May 09, 2012 | 24.69 | 25.07 | 24.24 | 24.61 | 18,324 | +0.04(+0.16%) |
May 08, 2012 | 25.15 | 25.15 | 24.20 | 24.57 | 29,430 | -1.13(-4.40%) |
May 07, 2012 | 25.47 | 25.73 | 25.47 | 25.70 | 20,673 | +0.38(+1.50%) |
May 04, 2012 | 25.60 | 25.60 | 25.20 | 25.32 | 22,997 | -0.48(-1.86%) |
May 03, 2012 | 25.98 | 25.98 | 25.71 | 25.80 | 16,201 | -0.17(-0.65%) |
May 02, 2012 | 25.65 | 25.99 | 25.65 | 25.97 | 27,842 | +0.12(+0.46%) |
May 01, 2012 | 25.85 | 26.05 | 25.80 | 25.85 | 59,207 | +0.15(+0.58%) |
Apr 30, 2012 | 25.85 | 25.92 | 25.62 | 25.70 | 22,745 | -0.49(-1.87%) |
Apr 27, 2012 | 26.14 | 26.26 | 26.04 | 26.19 | 12,111 | +0.40(+1.55%) |
Apr 26, 2012 | 25.76 | 25.87 | 25.58 | 25.79 | 20,140 | -0.11(-0.42%) |
Apr 25, 2012 | 25.85 | 25.91 | 25.75 | 25.90 | 23,963 | +0.79(+3.15%) |
Apr 24, 2012 | 24.91 | 25.35 | 24.91 | 25.11 | 11,605 | +0.27(+1.09%) |
Apr 23, 2012 | 25.05 | 25.05 | 24.76 | 24.84 | 12,397 | -0.96(-3.72%) |
Apr 20, 2012 | 25.73 | 25.90 | 25.63 | 25.80 | 12,850 | +0.43(+1.69%) |
Apr 19, 2012 | 25.60 | 25.79 | 25.21 | 25.37 | 36,184 | -0.35(-1.36%) |
Apr 18, 2012 | 25.58 | 25.96 | 25.58 | 25.72 | 39,273 | -0.39(-1.49%) |
Apr 17, 2012 | 25.91 | 26.16 | 25.77 | 26.11 | 32,860 | +0.25(+0.97%) |
Apr 16, 2012 | 25.65 | 25.94 | 25.58 | 25.86 | 21,988 | +0.67(+2.66%) |
Apr 13, 2012 | 25.41 | 25.41 | 25.18 | 25.19 | 12,764 | -0.90(-3.45%) |
Apr 12, 2012 | 25.71 | 26.11 | 25.71 | 26.09 | 34,442 | +0.67(+2.64%) |
Apr 11, 2012 | 25.69 | 25.69 | 25.42 | 25.42 | 24,503 | +0.00(+0.00%) |
Apr 10, 2012 | 25.69 | 25.70 | 25.38 | 25.42 | 98,323 | -0.29(-1.13%) |
Apr 09, 2012 | 25.54 | 25.75 | 25.38 | 25.71 | 68,416 | +0.00(+0.00%) |
Apr 05, 2012 | 25.80 | 25.84 | 25.60 | 25.71 | 89,208 | -0.47(-1.80%) |
Apr 04, 2012 | 26.29 | 26.30 | 26.07 | 26.18 | 29,015 | -0.66(-2.46%) |
Apr 03, 2012 | 27.16 | 27.23 | 26.74 | 26.84 | 67,469 | -0.41(-1.50%) |