Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 19.70 | 19.73 | 19.48 | 19.59 | 1,948,523 | +0.42(+2.19%) |
Jun 28, 2012 | 19.13 | 19.19 | 18.85 | 19.17 | 1,470,435 | -0.14(-0.73%) |
Jun 27, 2012 | 19.16 | 19.34 | 19.08 | 19.31 | 1,575,591 | +0.18(+0.93%) |
Jun 26, 2012 | 19.02 | 19.18 | 18.81 | 19.13 | 2,222,182 | +0.17(+0.87%) |
Jun 25, 2012 | 19.03 | 19.08 | 18.91 | 18.97 | 1,625,844 | -0.30(-1.53%) |
Jun 22, 2012 | 19.21 | 19.34 | 19.13 | 19.26 | 2,491,644 | +0.21(+1.12%) |
Jun 21, 2012 | 19.78 | 19.86 | 19.04 | 19.05 | 3,210,401 | -0.75(-3.79%) |
Jun 20, 2012 | 19.77 | 19.87 | 19.55 | 19.80 | 2,135,788 | +0.10(+0.52%) |
Jun 19, 2012 | 19.37 | 19.71 | 19.34 | 19.70 | 2,331,227 | +0.49(+2.56%) |
Jun 18, 2012 | 19.24 | 19.42 | 19.12 | 19.21 | 2,457,444 | -0.15(-0.78%) |
Jun 15, 2012 | 19.28 | 19.45 | 19.20 | 19.36 | 2,648,682 | +0.12(+0.60%) |
Jun 14, 2012 | 19.29 | 19.35 | 19.10 | 19.24 | 2,408,069 | +0.04(+0.18%) |
Jun 13, 2012 | 18.97 | 19.38 | 18.91 | 19.21 | 2,607,302 | +0.17(+0.88%) |
Jun 12, 2012 | 18.94 | 19.13 | 18.79 | 19.04 | 2,173,506 | +0.21(+1.09%) |
Jun 11, 2012 | 19.21 | 19.26 | 18.82 | 18.83 | 3,766,025 | -0.19(-1.01%) |
Jun 08, 2012 | 19.05 | 19.17 | 18.88 | 19.03 | 2,540,041 | -0.23(-1.17%) |
Jun 07, 2012 | 19.36 | 19.38 | 19.19 | 19.25 | 1,956,554 | +0.15(+0.76%) |
Jun 06, 2012 | 18.87 | 19.11 | 18.86 | 19.11 | 2,346,674 | +0.38(+2.02%) |
Jun 05, 2012 | 18.41 | 18.82 | 18.40 | 18.73 | 2,443,447 | +0.31(+1.70%) |
Jun 04, 2012 | 18.57 | 18.62 | 18.19 | 18.42 | 2,734,142 | -0.08(-0.42%) |
Jun 01, 2012 | 18.78 | 18.93 | 18.44 | 18.49 | 3,929,373 | -0.63(-3.30%) |
May 31, 2012 | 18.99 | 19.26 | 18.81 | 19.12 | 3,579,843 | +0.16(+0.83%) |
May 30, 2012 | 19.10 | 19.10 | 18.91 | 18.97 | 2,091,720 | -0.33(-1.71%) |
May 29, 2012 | 19.18 | 19.34 | 19.10 | 19.30 | 2,164,760 | +0.29(+1.54%) |
May 25, 2012 | 19.20 | 19.28 | 18.94 | 19.00 | 2,178,470 | -0.25(-1.27%) |
May 24, 2012 | 19.42 | 19.51 | 18.96 | 19.25 | 3,576,828 | +0.03(+0.14%) |
May 23, 2012 | 18.99 | 19.25 | 18.62 | 19.22 | 3,579,707 | +0.14(+0.73%) |
May 22, 2012 | 19.18 | 19.38 | 18.97 | 19.08 | 2,974,420 | -0.09(-0.44%) |
May 21, 2012 | 18.90 | 19.18 | 18.83 | 19.17 | 1,240,532 | +0.29(+1.54%) |
May 18, 2012 | 19.20 | 19.26 | 18.80 | 18.88 | 2,710,285 | -0.18(-0.96%) |
May 17, 2012 | 19.45 | 19.49 | 19.05 | 19.06 | 3,500,577 | -0.47(-2.41%) |
May 16, 2012 | 19.67 | 19.79 | 19.43 | 19.53 | 2,756,641 | -0.14(-0.71%) |
May 15, 2012 | 19.95 | 19.95 | 19.63 | 19.67 | 2,020,425 | -0.28(-1.42%) |
May 14, 2012 | 19.88 | 20.01 | 19.78 | 19.95 | 2,352,544 | -0.17(-0.83%) |
May 11, 2012 | 20.00 | 20.37 | 19.95 | 20.12 | 2,659,964 | +0.06(+0.30%) |
May 10, 2012 | 20.02 | 20.25 | 20.01 | 20.06 | 2,557,580 | +0.15(+0.75%) |
May 09, 2012 | 19.89 | 20.07 | 19.67 | 19.91 | 3,388,537 | -0.25(-1.24%) |
May 08, 2012 | 20.44 | 20.54 | 19.99 | 20.16 | 4,349,344 | -0.42(-2.04%) |
May 07, 2012 | 20.28 | 20.61 | 20.28 | 20.58 | 2,224,662 | +0.17(+0.83%) |
May 04, 2012 | 20.58 | 20.60 | 20.13 | 20.41 | 3,494,567 | -0.29(-1.42%) |
May 03, 2012 | 21.00 | 21.11 | 20.62 | 20.70 | 2,866,006 | -0.26(-1.24%) |
May 02, 2012 | 20.92 | 21.02 | 20.74 | 20.96 | 1,785,882 | -0.12(-0.55%) |
May 01, 2012 | 21.18 | 21.29 | 20.92 | 21.08 | 2,177,771 | -0.07(-0.32%) |
Apr 30, 2012 | 21.06 | 21.17 | 20.83 | 21.15 | 2,199,371 | -0.03(-0.15%) |
Apr 27, 2012 | 20.97 | 21.22 | 20.91 | 21.18 | 2,031,403 | +0.30(+1.43%) |
Apr 26, 2012 | 21.00 | 21.04 | 20.77 | 20.88 | 2,505,665 | -0.15(-0.73%) |
Apr 25, 2012 | 21.06 | 21.11 | 20.93 | 21.03 | 2,087,012 | +0.13(+0.64%) |
Apr 24, 2012 | 20.95 | 21.07 | 20.79 | 20.90 | 2,294,611 | -0.02(-0.08%) |
Apr 23, 2012 | 20.94 | 20.97 | 20.69 | 20.92 | 2,814,147 | -0.26(-1.24%) |
Apr 20, 2012 | 21.26 | 21.31 | 21.16 | 21.18 | 1,762,093 | +0.07(+0.34%) |
Apr 19, 2012 | 21.16 | 21.30 | 21.03 | 21.11 | 2,172,092 | -0.07(-0.32%) |
Apr 18, 2012 | 21.06 | 21.33 | 21.05 | 21.18 | 2,703,972 | +0.05(+0.25%) |
Apr 17, 2012 | 21.00 | 21.24 | 20.89 | 21.12 | 3,215,596 | +0.43(+2.08%) |
Apr 16, 2012 | 20.65 | 20.76 | 20.55 | 20.69 | 2,645,779 | +0.14(+0.68%) |
Apr 13, 2012 | 20.99 | 21.02 | 20.53 | 20.55 | 3,185,953 | -0.47(-2.22%) |
Apr 12, 2012 | 20.78 | 21.13 | 20.75 | 21.02 | 2,787,822 | +0.35(+1.71%) |
Apr 11, 2012 | 20.74 | 20.81 | 20.61 | 20.67 | 2,292,826 | +0.02(+0.07%) |
Apr 10, 2012 | 20.86 | 20.91 | 20.45 | 20.65 | 3,150,383 | -0.27(-1.30%) |
Apr 09, 2012 | 20.72 | 21.06 | 20.66 | 20.92 | 2,052,157 | -0.06(-0.30%) |
Apr 05, 2012 | 21.02 | 21.03 | 20.81 | 20.99 | 1,735,936 | -0.05(-0.21%) |
Apr 04, 2012 | 20.96 | 21.13 | 20.84 | 21.03 | 2,179,161 | -0.15(-0.70%) |
Apr 03, 2012 | 21.28 | 21.33 | 21.06 | 21.18 | 2,629,993 | -0.18(-0.84%) |