Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 20.67 | 21.07 | 20.17 | 20.72 | 576,706 | +0.58(+2.90%) |
Jun 28, 2012 | 19.78 | 20.37 | 19.28 | 20.13 | 312,580 | +0.09(+0.45%) |
Jun 27, 2012 | 20.08 | 20.69 | 19.82 | 20.04 | 340,749 | +0.03(+0.13%) |
Jun 26, 2012 | 20.78 | 21.34 | 19.94 | 20.02 | 463,318 | -0.77(-3.72%) |
Jun 25, 2012 | 20.83 | 21.27 | 20.73 | 20.79 | 330,097 | -0.67(-3.14%) |
Jun 22, 2012 | 21.41 | 21.59 | 20.91 | 21.46 | 404,826 | +0.29(+1.36%) |
Jun 21, 2012 | 21.68 | 21.75 | 20.74 | 21.18 | 272,048 | -0.47(-2.16%) |
Jun 20, 2012 | 22.04 | 22.22 | 21.54 | 21.64 | 143,611 | -0.40(-1.83%) |
Jun 19, 2012 | 21.18 | 22.34 | 21.18 | 22.05 | 394,357 | +0.97(+4.61%) |
Jun 18, 2012 | 21.29 | 21.45 | 20.66 | 21.08 | 406,997 | -0.50(-2.33%) |
Jun 15, 2012 | 21.32 | 21.62 | 20.92 | 21.58 | 356,729 | +0.35(+1.65%) |
Jun 14, 2012 | 20.79 | 21.41 | 20.52 | 21.23 | 413,803 | +0.38(+1.81%) |
Jun 13, 2012 | 21.77 | 21.87 | 20.56 | 20.85 | 501,433 | -1.11(-5.07%) |
Jun 12, 2012 | 21.39 | 21.98 | 21.27 | 21.97 | 277,846 | +0.84(+3.96%) |
Jun 11, 2012 | 22.69 | 22.69 | 21.06 | 21.13 | 318,328 | -1.21(-5.43%) |
Jun 08, 2012 | 21.95 | 22.49 | 21.60 | 22.34 | 228,968 | +0.30(+1.35%) |
Jun 07, 2012 | 22.06 | 22.58 | 21.65 | 22.05 | 381,212 | +0.13(+0.57%) |
Jun 06, 2012 | 21.16 | 21.99 | 20.96 | 21.92 | 425,030 | +1.23(+5.95%) |
Jun 05, 2012 | 19.94 | 20.75 | 19.94 | 20.69 | 402,343 | +0.76(+3.83%) |
Jun 04, 2012 | 20.49 | 20.66 | 19.46 | 19.93 | 662,917 | -0.34(-1.69%) |
Jun 01, 2012 | 21.27 | 21.71 | 20.17 | 20.27 | 592,842 | -1.68(-7.66%) |
May 31, 2012 | 21.47 | 22.28 | 21.37 | 21.95 | 379,364 | +0.51(+2.39%) |
May 30, 2012 | 21.75 | 21.85 | 21.37 | 21.44 | 408,302 | -0.72(-3.25%) |
May 29, 2012 | 22.70 | 22.70 | 21.54 | 22.16 | 525,940 | -0.22(-1.00%) |
May 25, 2012 | 22.71 | 22.71 | 22.15 | 22.38 | 200,816 | -0.38(-1.66%) |
May 24, 2012 | 22.57 | 22.79 | 22.30 | 22.76 | 192,459 | +0.25(+1.12%) |
May 23, 2012 | 21.67 | 22.61 | 21.57 | 22.51 | 248,576 | +0.54(+2.46%) |
May 22, 2012 | 21.89 | 22.39 | 21.72 | 21.97 | 251,814 | +0.11(+0.49%) |
May 21, 2012 | 21.48 | 22.34 | 21.30 | 21.86 | 417,905 | +0.40(+1.84%) |
May 18, 2012 | 19.98 | 21.76 | 19.90 | 21.46 | 848,313 | +1.56(+7.86%) |
May 17, 2012 | 21.84 | 21.90 | 19.83 | 19.90 | 1,146,122 | -1.82(-8.40%) |
May 16, 2012 | 22.14 | 22.56 | 21.70 | 21.72 | 299,015 | -0.32(-1.47%) |
May 15, 2012 | 21.87 | 22.61 | 21.81 | 22.05 | 352,769 | +0.27(+1.24%) |
May 14, 2012 | 22.21 | 22.47 | 21.43 | 21.78 | 506,984 | -0.81(-3.58%) |
May 11, 2012 | 22.43 | 23.19 | 22.43 | 22.59 | 281,787 | -0.10(-0.44%) |
May 10, 2012 | 22.75 | 23.19 | 22.54 | 22.69 | 230,426 | +0.21(+0.92%) |
May 09, 2012 | 22.19 | 22.93 | 22.00 | 22.48 | 343,867 | -0.12(-0.52%) |
May 08, 2012 | 22.67 | 23.01 | 22.38 | 22.60 | 553,324 | -0.33(-1.44%) |
May 07, 2012 | 22.85 | 23.47 | 22.45 | 22.93 | 541,585 | -0.13(-0.58%) |
May 04, 2012 | 23.73 | 24.03 | 23.06 | 23.06 | 633,492 | -0.93(-3.88%) |
May 03, 2012 | 24.30 | 24.76 | 23.68 | 23.99 | 497,926 | -0.30(-1.22%) |
May 02, 2012 | 24.00 | 24.51 | 23.70 | 24.29 | 319,333 | +0.17(+0.71%) |
May 01, 2012 | 24.23 | 25.06 | 24.04 | 24.12 | 390,345 | +0.10(+0.41%) |
Apr 30, 2012 | 24.76 | 24.86 | 23.85 | 24.02 | 345,061 | -0.74(-3.00%) |
Apr 27, 2012 | 24.58 | 25.04 | 24.17 | 24.76 | 500,405 | +0.47(+1.95%) |
Apr 26, 2012 | 24.17 | 24.42 | 23.36 | 24.29 | 625,138 | +0.20(+0.82%) |
Apr 25, 2012 | 23.28 | 24.14 | 22.53 | 24.09 | 1,172,384 | +1.71(+7.64%) |
Apr 24, 2012 | 22.46 | 23.06 | 22.16 | 22.38 | 594,388 | +0.02(+0.08%) |
Apr 23, 2012 | 22.75 | 22.75 | 21.88 | 22.36 | 740,660 | -0.78(-3.37%) |
Apr 20, 2012 | 23.33 | 23.39 | 22.94 | 23.14 | 248,254 | +0.08(+0.35%) |
Apr 19, 2012 | 23.36 | 23.82 | 22.92 | 23.06 | 259,669 | -0.26(-1.11%) |
Apr 18, 2012 | 23.58 | 23.58 | 22.99 | 23.32 | 442,956 | -0.35(-1.47%) |
Apr 17, 2012 | 23.30 | 23.96 | 23.20 | 23.67 | 275,659 | +0.55(+2.40%) |
Apr 16, 2012 | 23.08 | 23.28 | 22.47 | 23.12 | 160,070 | +0.27(+1.18%) |
Apr 13, 2012 | 22.99 | 23.27 | 22.70 | 22.85 | 189,258 | -0.25(-1.08%) |
Apr 12, 2012 | 22.71 | 23.27 | 22.71 | 23.10 | 213,159 | +0.42(+1.86%) |
Apr 11, 2012 | 22.32 | 23.12 | 22.20 | 22.68 | 499,175 | +0.77(+3.51%) |
Apr 10, 2012 | 23.41 | 23.50 | 21.66 | 21.91 | 708,872 | -1.53(-6.53%) |
Apr 09, 2012 | 23.23 | 23.46 | 23.10 | 23.44 | 299,994 | -0.46(-1.91%) |
Apr 05, 2012 | 23.49 | 24.39 | 23.42 | 23.89 | 389,338 | +0.31(+1.33%) |
Apr 04, 2012 | 23.92 | 23.95 | 23.19 | 23.58 | 249,484 | -0.72(-2.95%) |
Apr 03, 2012 | 23.46 | 24.36 | 23.46 | 24.30 | 421,694 | +0.69(+2.92%) |