Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 19.30 | 19.74 | 19.07 | 19.74 | 208,379 | +0.79(+4.16%) |
Jun 28, 2012 | 19.26 | 19.28 | 18.85 | 18.95 | 200,173 | -0.47(-2.43%) |
Jun 27, 2012 | 19.48 | 19.87 | 19.16 | 19.42 | 137,216 | +0.00(+0.00%) |
Jun 26, 2012 | 18.88 | 19.78 | 18.81 | 19.42 | 206,746 | +0.55(+2.92%) |
Jun 25, 2012 | 18.92 | 19.27 | 18.73 | 18.87 | 400,854 | -0.68(-3.48%) |
Jun 22, 2012 | 19.77 | 20.14 | 19.21 | 19.55 | 3,672,996 | -0.24(-1.19%) |
Jun 21, 2012 | 19.74 | 19.80 | 19.38 | 19.79 | 424,619 | +0.09(+0.45%) |
Jun 20, 2012 | 19.73 | 19.99 | 19.18 | 19.70 | 116,381 | +0.02(+0.10%) |
Jun 19, 2012 | 20.15 | 20.68 | 19.36 | 19.68 | 380,191 | -0.43(-2.15%) |
Jun 18, 2012 | 19.11 | 20.43 | 19.06 | 20.11 | 224,913 | +0.91(+4.72%) |
Jun 15, 2012 | 19.25 | 19.39 | 18.95 | 19.21 | 475,953 | -0.13(-0.66%) |
Jun 14, 2012 | 19.14 | 19.47 | 19.10 | 19.34 | 216,366 | +0.19(+0.98%) |
Jun 13, 2012 | 19.61 | 19.61 | 18.90 | 19.15 | 128,234 | -0.50(-2.56%) |
Jun 12, 2012 | 19.71 | 19.99 | 19.53 | 19.65 | 212,925 | +0.03(+0.15%) |
Jun 11, 2012 | 20.38 | 20.60 | 19.56 | 19.62 | 352,086 | -0.38(-1.92%) |
Jun 08, 2012 | 19.63 | 21.02 | 19.51 | 20.01 | 547,757 | +0.31(+1.55%) |
Jun 07, 2012 | 19.62 | 19.70 | 19.10 | 19.70 | 145,015 | +0.33(+1.68%) |
Jun 06, 2012 | 18.92 | 19.54 | 18.92 | 19.38 | 69,462 | +0.56(+2.98%) |
Jun 05, 2012 | 18.82 | 18.98 | 18.79 | 18.81 | 244,626 | -0.10(-0.52%) |
Jun 04, 2012 | 18.78 | 18.98 | 18.73 | 18.91 | 364,364 | +0.19(+1.00%) |
Jun 01, 2012 | 19.17 | 19.25 | 18.64 | 18.73 | 577,830 | -0.78(-3.99%) |
May 31, 2012 | 20.08 | 20.32 | 19.22 | 19.50 | 333,009 | -0.59(-2.94%) |
May 30, 2012 | 20.07 | 20.43 | 19.91 | 20.09 | 249,538 | -0.14(-0.68%) |
May 29, 2012 | 20.39 | 20.69 | 20.14 | 20.23 | 263,790 | -0.07(-0.34%) |
May 25, 2012 | 19.58 | 20.66 | 19.47 | 20.30 | 293,674 | +0.76(+3.88%) |
May 24, 2012 | 19.41 | 19.54 | 19.20 | 19.54 | 121,452 | +0.11(+0.56%) |
May 23, 2012 | 19.36 | 19.43 | 19.04 | 19.43 | 254,674 | -0.06(-0.30%) |
May 22, 2012 | 19.42 | 19.59 | 19.35 | 19.49 | 290,036 | +0.10(+0.51%) |
May 21, 2012 | 19.06 | 19.68 | 19.01 | 19.39 | 365,891 | +0.33(+1.76%) |
May 18, 2012 | 19.64 | 19.64 | 18.72 | 19.06 | 746,615 | -0.58(-2.96%) |
May 17, 2012 | 19.70 | 19.82 | 19.41 | 19.64 | 442,315 | -0.04(-0.20%) |
May 16, 2012 | 20.22 | 20.24 | 19.40 | 19.68 | 464,465 | -0.33(-1.62%) |
May 15, 2012 | 21.19 | 21.23 | 19.95 | 20.01 | 320,780 | -1.18(-5.58%) |
May 14, 2012 | 21.45 | 21.47 | 21.05 | 21.19 | 334,490 | -0.51(-2.36%) |
May 11, 2012 | 21.24 | 21.73 | 21.18 | 21.70 | 404,845 | +0.29(+1.33%) |
May 10, 2012 | 21.29 | 21.62 | 21.11 | 21.41 | 531,082 | +0.28(+1.30%) |
May 09, 2012 | 21.14 | 21.41 | 20.88 | 21.14 | 559,490 | -0.25(-1.15%) |
May 08, 2012 | 21.47 | 21.69 | 21.19 | 21.38 | 319,927 | -0.31(-1.41%) |
May 07, 2012 | 21.23 | 21.81 | 21.19 | 21.69 | 322,674 | +0.38(+1.80%) |
May 04, 2012 | 21.25 | 21.47 | 21.23 | 21.31 | 78,165 | -0.17(-0.78%) |
May 03, 2012 | 21.64 | 21.77 | 21.23 | 21.47 | 93,481 | -0.23(-1.04%) |
May 02, 2012 | 21.56 | 22.12 | 21.56 | 21.70 | 194,834 | +0.03(+0.14%) |
May 01, 2012 | 21.86 | 21.97 | 21.64 | 21.67 | 496,362 | -0.08(-0.36%) |
Apr 30, 2012 | 21.28 | 22.26 | 21.19 | 21.75 | 219,375 | +0.46(+2.18%) |
Apr 27, 2012 | 20.15 | 21.60 | 20.15 | 21.29 | 349,828 | +0.08(+0.37%) |
Apr 26, 2012 | 21.14 | 21.26 | 21.06 | 21.21 | 193,532 | -0.01(-0.05%) |
Apr 25, 2012 | 21.47 | 21.47 | 20.88 | 21.22 | 115,636 | +0.00(+0.00%) |
Apr 24, 2012 | 21.22 | 21.42 | 21.14 | 21.22 | 72,144 | +0.14(+0.65%) |
Apr 23, 2012 | 21.00 | 21.28 | 20.74 | 21.08 | 189,785 | -0.05(-0.23%) |
Apr 20, 2012 | 21.33 | 21.40 | 20.99 | 21.13 | 398,701 | -0.15(-0.69%) |
Apr 19, 2012 | 21.38 | 21.42 | 21.10 | 21.28 | 230,585 | -0.26(-1.19%) |
Apr 18, 2012 | 21.32 | 21.62 | 21.17 | 21.53 | 403,631 | +0.22(+1.02%) |
Apr 17, 2012 | 21.42 | 21.52 | 21.16 | 21.32 | 295,988 | +0.09(+0.42%) |
Apr 16, 2012 | 21.17 | 21.77 | 21.00 | 21.23 | 331,829 | +0.01(+0.05%) |
Apr 13, 2012 | 21.38 | 21.52 | 21.03 | 21.22 | 338,081 | -0.25(-1.15%) |
Apr 12, 2012 | 22.23 | 22.49 | 21.16 | 21.46 | 350,517 | +0.19(+0.88%) |
Apr 11, 2012 | 20.99 | 21.66 | 20.99 | 21.28 | 339,684 | +0.15(+0.70%) |
Apr 10, 2012 | 21.08 | 21.83 | 20.98 | 21.13 | 259,216 | -0.01(-0.05%) |
Apr 09, 2012 | 21.03 | 21.79 | 20.83 | 21.14 | 202,169 | -0.10(-0.46%) |
Apr 05, 2012 | 21.33 | 21.51 | 21.20 | 21.24 | 612,327 | +0.03(+0.14%) |
Apr 04, 2012 | 20.75 | 21.36 | 20.69 | 21.21 | 459,428 | -0.02(-0.09%) |
Apr 03, 2012 | 21.60 | 22.06 | 21.07 | 21.23 | 262,555 | -0.18(-0.83%) |