Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 21.35 | 21.45 | 21.04 | 21.38 | 1,268,485 | +0.71(+3.44%) |
Jun 28, 2012 | 20.39 | 20.77 | 20.26 | 20.67 | 1,086,849 | -0.07(-0.34%) |
Jun 27, 2012 | 20.55 | 20.84 | 20.43 | 20.74 | 654,827 | +0.29(+1.40%) |
Jun 26, 2012 | 20.43 | 20.75 | 20.27 | 20.46 | 697,813 | +0.15(+0.73%) |
Jun 25, 2012 | 20.47 | 20.56 | 20.17 | 20.31 | 1,726,698 | -0.62(-2.97%) |
Jun 22, 2012 | 20.54 | 21.00 | 20.08 | 20.93 | 1,355,238 | +0.59(+2.92%) |
Jun 21, 2012 | 21.34 | 21.52 | 20.23 | 20.34 | 1,524,807 | -0.99(-4.66%) |
Jun 20, 2012 | 21.70 | 21.80 | 21.27 | 21.33 | 1,337,010 | -0.29(-1.36%) |
Jun 19, 2012 | 21.04 | 21.75 | 21.04 | 21.63 | 1,186,329 | +0.71(+3.40%) |
Jun 18, 2012 | 20.27 | 21.00 | 20.13 | 20.91 | 1,365,700 | +0.41(+2.00%) |
Jun 15, 2012 | 19.98 | 20.54 | 19.95 | 20.50 | 1,132,235 | +0.59(+2.94%) |
Jun 14, 2012 | 20.41 | 20.46 | 19.69 | 19.92 | 1,620,360 | -0.45(-2.23%) |
Jun 13, 2012 | 21.27 | 21.27 | 20.16 | 20.37 | 1,449,718 | -1.08(-5.04%) |
Jun 12, 2012 | 20.56 | 21.50 | 20.49 | 21.45 | 1,880,455 | +0.98(+4.78%) |
Jun 11, 2012 | 21.50 | 21.50 | 20.45 | 20.48 | 2,089,948 | -0.68(-3.21%) |
Jun 08, 2012 | 21.12 | 21.26 | 20.71 | 21.16 | 1,041,298 | -0.13(-0.60%) |
Jun 07, 2012 | 21.63 | 21.93 | 21.17 | 21.28 | 1,201,815 | +0.04(+0.19%) |
Jun 06, 2012 | 20.77 | 21.55 | 20.76 | 21.24 | 1,765,021 | +0.82(+4.03%) |
Jun 05, 2012 | 19.90 | 20.59 | 19.90 | 20.42 | 2,502,770 | +0.41(+2.05%) |
Jun 04, 2012 | 20.51 | 20.51 | 19.83 | 20.01 | 1,945,167 | -0.39(-1.93%) |
Jun 01, 2012 | 21.70 | 21.70 | 20.32 | 20.40 | 2,582,675 | -1.89(-8.50%) |
May 31, 2012 | 22.54 | 22.68 | 21.80 | 22.30 | 1,421,431 | -0.26(-1.17%) |
May 30, 2012 | 23.23 | 23.23 | 22.50 | 22.56 | 1,065,674 | -0.98(-4.18%) |
May 29, 2012 | 23.10 | 23.58 | 23.04 | 23.55 | 1,712,257 | +0.73(+3.19%) |
May 25, 2012 | 22.80 | 22.94 | 22.42 | 22.82 | 2,141,531 | +0.04(+0.16%) |
May 24, 2012 | 22.71 | 22.84 | 22.11 | 22.78 | 1,823,222 | +0.68(+3.07%) |
May 23, 2012 | 21.58 | 22.22 | 21.23 | 22.10 | 1,515,064 | +0.17(+0.78%) |
May 22, 2012 | 21.91 | 22.23 | 21.59 | 21.93 | 1,803,643 | +0.23(+1.05%) |
May 21, 2012 | 21.02 | 21.99 | 20.95 | 21.70 | 1,285,190 | +0.68(+3.23%) |
May 18, 2012 | 21.29 | 21.64 | 20.96 | 21.02 | 1,559,388 | -0.06(-0.29%) |
May 17, 2012 | 22.30 | 22.30 | 20.90 | 21.09 | 2,284,272 | -1.25(-5.60%) |
May 16, 2012 | 22.75 | 23.02 | 22.25 | 22.34 | 2,215,416 | -0.25(-1.12%) |
May 15, 2012 | 23.12 | 23.19 | 22.32 | 22.59 | 3,205,689 | -0.49(-2.12%) |
May 14, 2012 | 23.33 | 23.46 | 23.05 | 23.08 | 977,210 | -0.69(-2.92%) |
May 11, 2012 | 23.30 | 23.96 | 23.15 | 23.78 | 931,892 | +0.20(+0.83%) |
May 10, 2012 | 23.53 | 23.81 | 23.32 | 23.58 | 973,556 | +0.31(+1.33%) |
May 09, 2012 | 22.81 | 23.35 | 22.68 | 23.27 | 1,479,233 | +0.03(+0.14%) |
May 08, 2012 | 23.20 | 23.35 | 22.65 | 23.24 | 1,513,723 | -0.26(-1.11%) |
May 07, 2012 | 22.99 | 23.55 | 22.54 | 23.50 | 1,954,085 | +0.33(+1.41%) |
May 04, 2012 | 24.20 | 24.25 | 23.05 | 23.17 | 2,253,933 | -1.22(-5.01%) |
May 03, 2012 | 24.87 | 24.94 | 24.29 | 24.39 | 1,611,814 | -0.31(-1.26%) |
May 02, 2012 | 25.05 | 25.13 | 24.53 | 24.70 | 1,476,065 | -0.60(-2.39%) |
May 01, 2012 | 24.92 | 26.62 | 24.92 | 25.31 | 3,109,364 | -0.83(-3.16%) |
Apr 30, 2012 | 26.36 | 26.40 | 25.75 | 26.13 | 1,801,318 | -0.56(-2.10%) |
Apr 27, 2012 | 26.15 | 26.73 | 26.05 | 26.69 | 1,575,291 | +0.58(+2.24%) |
Apr 26, 2012 | 25.30 | 26.13 | 24.87 | 26.11 | 1,723,518 | +0.61(+2.39%) |
Apr 25, 2012 | 25.01 | 25.53 | 25.00 | 25.50 | 1,042,319 | +0.86(+3.48%) |
Apr 24, 2012 | 24.94 | 25.05 | 24.27 | 24.64 | 917,454 | -0.38(-1.52%) |
Apr 23, 2012 | 24.50 | 25.07 | 24.06 | 25.02 | 1,330,417 | +0.09(+0.34%) |
Apr 20, 2012 | 24.89 | 25.37 | 24.69 | 24.94 | 937,653 | +0.24(+0.98%) |
Apr 19, 2012 | 24.92 | 24.93 | 24.35 | 24.69 | 1,200,648 | -0.15(-0.59%) |
Apr 18, 2012 | 25.05 | 25.16 | 24.68 | 24.84 | 1,031,378 | -0.27(-1.07%) |
Apr 17, 2012 | 24.87 | 25.61 | 24.87 | 25.11 | 815,905 | +0.43(+1.72%) |
Apr 16, 2012 | 24.97 | 25.07 | 24.44 | 24.69 | 772,864 | +0.00(+0.00%) |
Apr 13, 2012 | 24.93 | 24.95 | 24.53 | 24.69 | 1,015,521 | -0.29(-1.16%) |
Apr 12, 2012 | 24.54 | 25.19 | 24.50 | 24.98 | 1,690,116 | +0.52(+2.12%) |
Apr 11, 2012 | 24.74 | 24.78 | 24.29 | 24.46 | 1,411,119 | -0.01(-0.03%) |
Apr 10, 2012 | 25.33 | 25.46 | 24.40 | 24.47 | 716,258 | -0.92(-3.61%) |
Apr 09, 2012 | 24.86 | 25.41 | 24.79 | 25.38 | 854,322 | -0.17(-0.66%) |
Apr 05, 2012 | 25.77 | 26.31 | 25.55 | 25.55 | 1,163,599 | -0.36(-1.37%) |
Apr 04, 2012 | 26.01 | 26.29 | 25.75 | 25.90 | 731,914 | -0.55(-2.09%) |
Apr 03, 2012 | 26.73 | 26.85 | 26.26 | 26.46 | 735,142 | -0.36(-1.34%) |