Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 20.47 | 20.87 | 20.39 | 20.85 | 1,984,430 | +0.66(+3.27%) |
Jun 28, 2012 | 19.90 | 20.19 | 19.85 | 20.19 | 1,265,171 | +0.17(+0.84%) |
Jun 27, 2012 | 19.57 | 20.07 | 19.56 | 20.02 | 1,373,688 | +0.47(+2.39%) |
Jun 26, 2012 | 19.43 | 19.58 | 19.26 | 19.56 | 1,996,485 | +0.07(+0.35%) |
Jun 25, 2012 | 19.63 | 19.71 | 19.48 | 19.49 | 1,108,205 | -0.36(-1.82%) |
Jun 22, 2012 | 19.79 | 19.90 | 19.68 | 19.85 | 2,402,918 | +0.20(+1.01%) |
Jun 21, 2012 | 20.43 | 20.43 | 19.57 | 19.65 | 2,256,634 | -0.72(-3.55%) |
Jun 20, 2012 | 20.38 | 20.42 | 20.21 | 20.38 | 1,089,738 | +0.03(+0.14%) |
Jun 19, 2012 | 20.12 | 20.39 | 20.08 | 20.35 | 1,459,844 | +0.33(+1.64%) |
Jun 18, 2012 | 19.77 | 20.06 | 19.66 | 20.02 | 1,194,854 | +0.18(+0.90%) |
Jun 15, 2012 | 19.66 | 19.93 | 19.66 | 19.84 | 1,776,634 | +0.26(+1.33%) |
Jun 14, 2012 | 19.55 | 19.76 | 19.43 | 19.58 | 1,268,971 | +0.05(+0.27%) |
Jun 13, 2012 | 20.22 | 20.39 | 19.46 | 19.53 | 4,010,692 | -0.82(-4.05%) |
Jun 12, 2012 | 20.29 | 20.40 | 20.21 | 20.35 | 751,002 | +0.16(+0.79%) |
Jun 11, 2012 | 20.65 | 20.68 | 20.19 | 20.19 | 696,405 | -0.30(-1.46%) |
Jun 08, 2012 | 20.39 | 20.55 | 20.20 | 20.49 | 1,730,134 | +0.12(+0.57%) |
Jun 07, 2012 | 20.58 | 20.69 | 20.35 | 20.38 | 1,014,689 | +0.03(+0.14%) |
Jun 06, 2012 | 20.13 | 20.45 | 20.01 | 20.35 | 1,837,777 | +0.39(+1.93%) |
Jun 05, 2012 | 19.85 | 20.12 | 19.83 | 19.96 | 1,128,521 | -0.02(-0.10%) |
Jun 04, 2012 | 19.97 | 20.06 | 19.72 | 19.98 | 968,996 | +0.01(+0.07%) |
Jun 01, 2012 | 20.15 | 20.23 | 19.94 | 19.97 | 1,457,493 | -0.53(-2.57%) |
May 31, 2012 | 20.53 | 20.62 | 20.26 | 20.49 | 1,219,702 | -0.06(-0.28%) |
May 30, 2012 | 20.60 | 20.65 | 20.39 | 20.55 | 1,027,356 | -0.27(-1.27%) |
May 29, 2012 | 20.79 | 20.93 | 20.67 | 20.81 | 1,266,596 | +0.24(+1.15%) |
May 25, 2012 | 20.30 | 20.66 | 20.30 | 20.58 | 920,921 | +0.27(+1.33%) |
May 24, 2012 | 20.51 | 20.54 | 20.26 | 20.31 | 1,255,326 | -0.20(-0.96%) |
May 23, 2012 | 20.14 | 20.51 | 20.04 | 20.51 | 858,001 | +0.16(+0.81%) |
May 22, 2012 | 20.37 | 20.66 | 20.23 | 20.34 | 1,640,570 | -0.06(-0.31%) |
May 21, 2012 | 19.90 | 20.42 | 19.87 | 20.40 | 1,434,251 | +0.51(+2.55%) |
May 18, 2012 | 20.07 | 20.37 | 19.87 | 19.90 | 1,206,675 | -0.17(-0.86%) |
May 17, 2012 | 20.52 | 20.52 | 20.04 | 20.07 | 1,868,677 | -0.41(-2.00%) |
May 16, 2012 | 20.72 | 20.78 | 20.48 | 20.48 | 1,633,975 | -0.14(-0.68%) |
May 15, 2012 | 20.80 | 20.88 | 20.54 | 20.62 | 1,199,293 | -0.13(-0.63%) |
May 14, 2012 | 20.78 | 20.87 | 20.65 | 20.75 | 1,298,279 | -0.17(-0.81%) |
May 11, 2012 | 20.80 | 21.16 | 20.76 | 20.92 | 958,056 | +0.01(+0.05%) |
May 10, 2012 | 21.18 | 21.22 | 20.87 | 20.91 | 1,614,749 | -0.11(-0.53%) |
May 09, 2012 | 21.03 | 21.17 | 20.88 | 21.02 | 1,487,833 | -0.18(-0.84%) |
May 08, 2012 | 21.32 | 21.32 | 21.08 | 21.20 | 2,983,557 | -0.22(-1.01%) |
May 07, 2012 | 21.68 | 21.73 | 21.40 | 21.42 | 2,505,133 | -0.26(-1.18%) |
May 04, 2012 | 21.49 | 21.70 | 21.07 | 21.67 | 4,992,729 | -0.14(-0.66%) |
May 03, 2012 | 22.37 | 22.41 | 21.68 | 21.82 | 1,808,585 | -0.54(-2.39%) |
May 02, 2012 | 22.41 | 22.59 | 22.27 | 22.35 | 1,788,904 | -0.27(-1.19%) |
May 01, 2012 | 22.28 | 22.68 | 22.26 | 22.62 | 2,107,443 | +0.24(+1.06%) |
Apr 30, 2012 | 22.48 | 22.51 | 22.22 | 22.39 | 1,588,174 | -0.14(-0.62%) |
Apr 27, 2012 | 22.53 | 22.54 | 22.29 | 22.53 | 2,210,872 | +0.08(+0.37%) |
Apr 26, 2012 | 21.91 | 22.58 | 21.88 | 22.44 | 2,793,646 | +0.48(+2.17%) |
Apr 25, 2012 | 21.71 | 22.06 | 21.71 | 21.97 | 1,169,666 | +0.40(+1.83%) |
Apr 24, 2012 | 21.54 | 21.59 | 21.43 | 21.57 | 1,655,053 | +0.01(+0.04%) |
Apr 23, 2012 | 21.71 | 21.74 | 21.27 | 21.56 | 2,060,641 | -0.35(-1.61%) |
Apr 20, 2012 | 21.89 | 22.05 | 21.74 | 21.91 | 2,353,698 | +0.13(+0.58%) |
Apr 19, 2012 | 21.67 | 21.87 | 21.59 | 21.79 | 2,883,565 | +0.17(+0.78%) |
Apr 18, 2012 | 21.69 | 21.81 | 21.50 | 21.62 | 2,646,580 | -0.27(-1.21%) |
Apr 17, 2012 | 21.63 | 22.02 | 21.61 | 21.88 | 1,994,740 | +0.33(+1.52%) |
Apr 16, 2012 | 21.71 | 21.73 | 21.43 | 21.56 | 1,101,189 | -0.00(-0.02%) |
Apr 13, 2012 | 21.79 | 21.87 | 21.54 | 21.56 | 1,728,953 | -0.35(-1.61%) |
Apr 12, 2012 | 21.50 | 21.94 | 21.44 | 21.91 | 1,980,682 | +0.47(+2.20%) |
Apr 11, 2012 | 21.60 | 21.69 | 21.33 | 21.44 | 2,683,229 | -0.03(-0.16%) |
Apr 10, 2012 | 21.95 | 21.96 | 21.34 | 21.47 | 3,681,377 | -0.44(-2.00%) |
Apr 09, 2012 | 21.63 | 21.93 | 21.41 | 21.91 | 2,726,342 | -0.10(-0.46%) |
Apr 05, 2012 | 22.20 | 22.28 | 21.71 | 22.01 | 2,266,268 | -0.26(-1.15%) |
Apr 04, 2012 | 22.39 | 22.68 | 22.07 | 22.27 | 2,984,544 | -0.34(-1.51%) |
Apr 03, 2012 | 22.37 | 22.82 | 21.92 | 22.61 | 9,784,824 | +0.56(+2.54%) |