Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 22.48 | 22.82 | 22.22 | 22.72 | 240,442 | +0.68(+3.09%) |
Jun 28, 2012 | 21.57 | 22.07 | 21.55 | 22.04 | 132,712 | +0.30(+1.40%) |
Jun 27, 2012 | 22.25 | 22.39 | 21.22 | 21.73 | 283,969 | -0.44(-1.96%) |
Jun 26, 2012 | 21.89 | 22.29 | 21.76 | 22.17 | 262,368 | +0.22(+0.99%) |
Jun 25, 2012 | 21.89 | 21.98 | 21.51 | 21.95 | 93,540 | -0.22(-0.98%) |
Jun 22, 2012 | 22.18 | 22.33 | 22.00 | 22.17 | 148,539 | +0.15(+0.67%) |
Jun 21, 2012 | 22.81 | 22.85 | 21.90 | 22.02 | 114,264 | -0.75(-3.31%) |
Jun 20, 2012 | 22.95 | 23.04 | 22.69 | 22.77 | 57,075 | -0.25(-1.08%) |
Jun 19, 2012 | 22.47 | 23.16 | 22.38 | 23.02 | 125,858 | +0.59(+2.63%) |
Jun 18, 2012 | 22.52 | 22.81 | 22.39 | 22.43 | 95,365 | -0.25(-1.12%) |
Jun 15, 2012 | 22.27 | 22.76 | 22.26 | 22.69 | 256,312 | +0.33(+1.50%) |
Jun 14, 2012 | 22.38 | 22.51 | 22.20 | 22.35 | 122,611 | +0.08(+0.36%) |
Jun 13, 2012 | 22.64 | 22.64 | 22.20 | 22.28 | 165,642 | -0.36(-1.59%) |
Jun 12, 2012 | 22.53 | 22.65 | 22.37 | 22.64 | 201,372 | +0.15(+0.66%) |
Jun 11, 2012 | 23.27 | 23.35 | 22.46 | 22.49 | 164,219 | -0.69(-2.98%) |
Jun 08, 2012 | 23.27 | 23.35 | 22.96 | 23.18 | 86,903 | -0.08(-0.34%) |
Jun 07, 2012 | 23.62 | 23.79 | 23.24 | 23.26 | 127,390 | -0.17(-0.72%) |
Jun 06, 2012 | 23.19 | 23.51 | 23.07 | 23.43 | 163,019 | +0.27(+1.17%) |
Jun 05, 2012 | 23.02 | 23.35 | 22.92 | 23.16 | 133,588 | +0.01(+0.02%) |
Jun 04, 2012 | 23.23 | 23.29 | 22.83 | 23.15 | 185,050 | +0.00(+0.00%) |
Jun 01, 2012 | 22.82 | 23.27 | 22.51 | 23.15 | 295,164 | +0.04(+0.18%) |
May 31, 2012 | 23.54 | 23.54 | 23.07 | 23.11 | 174,273 | -0.38(-1.60%) |
May 30, 2012 | 23.55 | 23.85 | 23.24 | 23.48 | 222,898 | -0.34(-1.43%) |
May 29, 2012 | 23.72 | 23.93 | 23.32 | 23.82 | 465,734 | +0.03(+0.11%) |
May 25, 2012 | 23.63 | 24.12 | 23.54 | 23.80 | 205,334 | +0.21(+0.90%) |
May 24, 2012 | 23.76 | 23.76 | 23.27 | 23.59 | 169,886 | -0.10(-0.43%) |
May 23, 2012 | 23.48 | 23.77 | 23.11 | 23.69 | 305,919 | +0.06(+0.27%) |
May 22, 2012 | 24.10 | 24.17 | 23.48 | 23.62 | 322,199 | -0.39(-1.61%) |
May 21, 2012 | 23.95 | 24.20 | 23.62 | 24.01 | 355,010 | +0.23(+0.96%) |
May 18, 2012 | 24.09 | 24.41 | 23.69 | 23.78 | 380,718 | -0.40(-1.65%) |
May 17, 2012 | 24.58 | 24.85 | 24.17 | 24.18 | 292,043 | -0.45(-1.81%) |
May 16, 2012 | 25.20 | 25.39 | 24.51 | 24.63 | 248,565 | -0.56(-2.21%) |
May 15, 2012 | 25.42 | 25.54 | 24.82 | 25.18 | 421,335 | -0.31(-1.23%) |
May 14, 2012 | 25.31 | 25.98 | 25.31 | 25.50 | 239,602 | +0.06(+0.23%) |
May 11, 2012 | 24.84 | 25.63 | 24.84 | 25.44 | 179,043 | +0.44(+1.74%) |
May 10, 2012 | 25.26 | 25.65 | 24.89 | 25.00 | 317,822 | -0.16(-0.63%) |
May 09, 2012 | 25.01 | 25.20 | 24.69 | 25.16 | 360,560 | -0.22(-0.88%) |
May 08, 2012 | 25.52 | 26.10 | 24.69 | 25.38 | 744,043 | -1.00(-3.78%) |
May 07, 2012 | 25.92 | 26.49 | 25.79 | 26.38 | 136,764 | +0.27(+1.04%) |
May 04, 2012 | 26.35 | 26.42 | 25.85 | 26.11 | 154,594 | -0.42(-1.58%) |
May 03, 2012 | 26.75 | 26.82 | 26.27 | 26.53 | 155,284 | -0.21(-0.77%) |
May 02, 2012 | 26.46 | 26.76 | 26.36 | 26.74 | 136,261 | +0.17(+0.64%) |
May 01, 2012 | 26.85 | 27.17 | 26.43 | 26.57 | 207,769 | -0.18(-0.65%) |
Apr 30, 2012 | 27.00 | 27.00 | 26.60 | 26.74 | 142,823 | -0.31(-1.16%) |
Apr 27, 2012 | 27.05 | 27.33 | 26.76 | 27.06 | 127,233 | -0.01(-0.04%) |
Apr 26, 2012 | 26.87 | 27.12 | 26.53 | 27.07 | 216,532 | +0.24(+0.89%) |
Apr 25, 2012 | 26.54 | 27.10 | 26.37 | 26.83 | 207,983 | +0.51(+1.96%) |
Apr 24, 2012 | 26.16 | 26.46 | 25.99 | 26.31 | 165,384 | +0.24(+0.94%) |
Apr 23, 2012 | 26.15 | 26.33 | 25.70 | 26.07 | 238,196 | -0.45(-1.68%) |
Apr 20, 2012 | 26.57 | 26.66 | 26.20 | 26.51 | 187,613 | +0.30(+1.13%) |
Apr 19, 2012 | 26.32 | 27.24 | 26.01 | 26.22 | 406,686 | -0.01(-0.04%) |
Apr 18, 2012 | 25.79 | 26.38 | 25.49 | 26.23 | 390,883 | -0.15(-0.58%) |
Apr 17, 2012 | 25.76 | 26.66 | 25.52 | 26.38 | 300,874 | +0.72(+2.81%) |
Apr 16, 2012 | 25.47 | 25.85 | 25.18 | 25.66 | 187,419 | +0.24(+0.96%) |
Apr 13, 2012 | 25.61 | 25.75 | 25.35 | 25.42 | 226,255 | -0.27(-1.05%) |
Apr 12, 2012 | 25.70 | 26.08 | 25.67 | 25.69 | 247,085 | -0.08(-0.31%) |
Apr 11, 2012 | 25.53 | 25.79 | 25.31 | 25.77 | 209,666 | +0.54(+2.12%) |
Apr 10, 2012 | 25.54 | 25.87 | 25.02 | 25.23 | 246,514 | -0.48(-1.88%) |
Apr 09, 2012 | 25.47 | 25.87 | 25.37 | 25.71 | 189,352 | -0.12(-0.45%) |
Apr 05, 2012 | 25.87 | 25.89 | 25.60 | 25.83 | 150,356 | -0.07(-0.27%) |
Apr 04, 2012 | 25.91 | 26.14 | 25.67 | 25.90 | 260,709 | -0.37(-1.39%) |
Apr 03, 2012 | 26.10 | 26.44 | 25.84 | 26.27 | 367,953 | +0.09(+0.34%) |