Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 22.48 | 22.56 | 22.45 | 22.56 | 9,178 | +1.37(+6.47%) |
Jun 28, 2012 | 21.27 | 21.27 | 21.19 | 21.19 | 11,000 | -0.22(-1.03%) |
Jun 27, 2012 | 21.29 | 21.41 | 21.28 | 21.41 | 9,500 | +0.24(+1.13%) |
Jun 26, 2012 | 21.04 | 21.22 | 21.04 | 21.17 | 5,700 | +0.18(+0.86%) |
Jun 25, 2012 | 20.91 | 20.99 | 20.91 | 20.99 | 1,100 | -0.16(-0.76%) |
Jun 22, 2012 | 21.15 | 21.15 | 21.12 | 21.15 | 2,400 | -0.03(-0.14%) |
Jun 21, 2012 | 21.41 | 21.41 | 21.18 | 21.18 | 7,600 | -0.29(-1.35%) |
Jun 20, 2012 | 21.49 | 21.53 | 21.43 | 21.47 | 3,600 | -0.27(-1.24%) |
Jun 19, 2012 | 21.65 | 21.74 | 21.65 | 21.74 | 350 | +0.19(+0.88%) |
Jun 18, 2012 | 21.34 | 21.55 | 21.33 | 21.55 | 9,224 | -0.31(-1.42%) |
Jun 15, 2012 | 21.82 | 21.86 | 21.82 | 21.86 | 2,900 | +0.33(+1.53%) |
Jun 14, 2012 | 21.45 | 21.57 | 21.38 | 21.53 | 3,080 | -0.23(-1.06%) |
Jun 13, 2012 | 21.81 | 21.81 | 21.76 | 21.76 | 3,700 | +0.17(+0.79%) |
Jun 12, 2012 | 21.59 | 21.59 | 21.59 | 21.59 | 200 | +0.39(+1.84%) |
Jun 11, 2012 | 21.48 | 21.48 | 21.20 | 21.20 | 3,282 | -0.55(-2.53%) |
Jun 08, 2012 | 21.71 | 21.75 | 21.71 | 21.75 | 815 | -0.03(-0.14%) |
Jun 07, 2012 | 21.79 | 22.14 | 21.76 | 21.78 | 9,680 | +0.33(+1.54%) |
Jun 06, 2012 | 21.33 | 21.45 | 21.33 | 21.45 | 6,278 | +0.79(+3.82%) |
Jun 04, 2012 | 20.50 | 20.66 | 20.66 | 20.66 | 9,900 | +0.10(+0.49%) |
Jun 01, 2012 | 20.70 | 20.70 | 20.56 | 20.56 | 7,850 | -0.24(-1.15%) |
May 31, 2012 | 20.71 | 20.80 | 20.65 | 20.80 | 2,600 | +0.19(+0.92%) |
May 30, 2012 | 20.65 | 20.72 | 20.54 | 20.61 | 12,400 | -0.60(-2.84%) |
May 29, 2012 | 21.12 | 21.21 | 21.07 | 21.21 | 6,974 | +0.42(+2.03%) |
May 24, 2012 | 20.77 | 20.79 | 20.79 | 20.79 | 20,000 | +0.64(+3.18%) |
May 23, 2012 | 20.15 | 20.15 | 20.15 | 20.15 | 3,150 | -0.70(-3.36%) |
May 22, 2012 | 20.62 | 21.01 | 20.40 | 20.85 | 10,416 | -0.33(-1.56%) |
May 18, 2012 | 21.30 | 21.18 | 21.18 | 21.18 | 1,300 | +0.30(+1.44%) |
May 17, 2012 | 20.86 | 20.88 | 20.86 | 20.88 | 500 | -0.30(-1.42%) |
May 16, 2012 | 21.18 | 21.18 | 21.18 | 21.18 | 10,800 | -0.39(-1.81%) |
May 15, 2012 | 21.57 | 21.57 | 21.57 | 21.57 | 230 | +0.07(+0.33%) |
May 14, 2012 | 21.50 | 21.50 | 21.50 | 21.50 | 300 | -0.42(-1.92%) |
May 11, 2012 | 21.64 | 21.96 | 21.64 | 21.92 | 830 | -0.15(-0.68%) |
May 10, 2012 | 22.28 | 22.28 | 22.01 | 22.07 | 97,075 | +0.06(+0.27%) |
May 09, 2012 | 21.82 | 22.01 | 21.82 | 22.01 | 3,560 | -0.17(-0.77%) |
May 08, 2012 | 22.39 | 22.39 | 22.07 | 22.18 | 6,315 | -0.23(-1.03%) |
May 04, 2012 | 22.41 | 22.41 | 22.41 | 22.41 | 6,700 | -0.51(-2.23%) |
May 03, 2012 | 23.00 | 23.01 | 22.92 | 22.92 | 625 | -0.37(-1.59%) |
May 02, 2012 | 23.29 | 23.29 | 23.29 | 23.29 | 600 | -0.43(-1.81%) |
May 01, 2012 | 23.86 | 23.86 | 23.72 | 23.72 | 3,300 | +0.08(+0.34%) |
Apr 30, 2012 | 23.58 | 23.64 | 23.58 | 23.64 | 7,034 | +0.04(+0.17%) |
Apr 27, 2012 | 23.45 | 23.60 | 23.45 | 23.60 | 1,282 | +0.00(+0.00%) |
Apr 26, 2012 | 23.45 | 23.62 | 23.45 | 23.60 | 2,975 | +0.09(+0.38%) |
Apr 25, 2012 | 23.54 | 23.55 | 23.51 | 23.51 | 16,430 | -0.03(-0.13%) |
Apr 24, 2012 | 23.56 | 23.56 | 23.54 | 23.54 | 4,795 | +0.29(+1.25%) |
Apr 23, 2012 | 23.60 | 23.60 | 23.12 | 23.25 | 22,550 | -1.00(-4.12%) |
Apr 20, 2012 | 24.27 | 24.27 | 24.25 | 24.25 | 5,550 | +0.04(+0.17%) |
Apr 19, 2012 | 24.30 | 24.42 | 24.08 | 24.21 | 22,402 | -0.09(-0.37%) |
Apr 18, 2012 | 24.30 | 24.30 | 24.30 | 24.30 | 1,100 | -0.39(-1.58%) |
Apr 17, 2012 | 24.44 | 24.76 | 24.44 | 24.69 | 17,226 | +0.64(+2.66%) |
Apr 16, 2012 | 24.05 | 24.05 | 24.05 | 24.05 | 200 | +0.17(+0.71%) |
Apr 13, 2012 | 24.39 | 24.39 | 23.88 | 23.88 | 5,400 | -0.91(-3.67%) |
Apr 12, 2012 | 24.75 | 24.79 | 24.71 | 24.79 | 19,400 | +0.54(+2.23%) |
Apr 11, 2012 | 24.30 | 24.30 | 24.25 | 24.25 | 5,500 | +0.28(+1.17%) |
Apr 10, 2012 | 24.04 | 24.20 | 23.97 | 23.97 | 4,100 | -0.74(-2.99%) |
Apr 09, 2012 | 24.72 | 24.72 | 24.65 | 24.71 | 600 | -0.14(-0.56%) |
Apr 05, 2012 | 24.64 | 24.85 | 24.64 | 24.85 | 1,700 | +0.09(+0.36%) |
Apr 04, 2012 | 24.77 | 24.77 | 24.76 | 24.76 | 300 | -0.42(-1.67%) |
Apr 03, 2012 | 25.50 | 25.50 | 25.18 | 25.18 | 308 | -0.04(-0.16%) |