Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 20.19 | 20.22 | 19.99 | 20.10 | 461,846 | +0.41(+2.07%) |
Jun 28, 2012 | 19.07 | 19.70 | 19.03 | 19.69 | 307,704 | +0.44(+2.30%) |
Jun 27, 2012 | 18.80 | 19.28 | 18.69 | 19.25 | 225,863 | +0.53(+2.83%) |
Jun 26, 2012 | 18.31 | 18.77 | 18.31 | 18.72 | 431,211 | +0.47(+2.57%) |
Jun 25, 2012 | 18.28 | 18.50 | 18.13 | 18.25 | 346,279 | -0.40(-2.14%) |
Jun 22, 2012 | 18.62 | 18.79 | 18.51 | 18.65 | 647,262 | +0.15(+0.80%) |
Jun 21, 2012 | 19.12 | 19.31 | 18.39 | 18.50 | 237,584 | -0.62(-3.26%) |
Jun 20, 2012 | 19.48 | 19.63 | 18.95 | 19.13 | 323,502 | -0.31(-1.61%) |
Jun 19, 2012 | 19.21 | 19.58 | 19.20 | 19.44 | 297,922 | +0.32(+1.68%) |
Jun 18, 2012 | 18.89 | 19.20 | 18.77 | 19.12 | 316,168 | -0.23(-1.21%) |
Jun 15, 2012 | 19.22 | 19.59 | 19.22 | 19.35 | 531,657 | +0.21(+1.09%) |
Jun 14, 2012 | 18.77 | 19.39 | 18.77 | 19.14 | 292,084 | +0.46(+2.46%) |
Jun 13, 2012 | 19.07 | 19.17 | 18.56 | 18.68 | 297,033 | -0.46(-2.40%) |
Jun 12, 2012 | 19.48 | 19.48 | 18.93 | 19.14 | 353,842 | -0.23(-1.16%) |
Jun 11, 2012 | 20.29 | 20.35 | 19.33 | 19.37 | 216,142 | -0.66(-3.29%) |
Jun 08, 2012 | 19.46 | 20.04 | 19.30 | 20.03 | 310,599 | +0.51(+2.62%) |
Jun 07, 2012 | 19.98 | 20.35 | 19.49 | 19.52 | 276,024 | -0.08(-0.40%) |
Jun 06, 2012 | 19.23 | 19.59 | 19.11 | 19.59 | 266,901 | +0.60(+3.15%) |
Jun 05, 2012 | 18.61 | 19.00 | 18.46 | 19.00 | 286,105 | +0.30(+1.62%) |
Jun 04, 2012 | 18.98 | 19.17 | 18.35 | 18.69 | 294,010 | -0.20(-1.06%) |
Jun 01, 2012 | 19.18 | 19.46 | 18.88 | 18.89 | 393,314 | -0.85(-4.30%) |
May 31, 2012 | 19.93 | 19.93 | 19.39 | 19.74 | 236,035 | -0.23(-1.13%) |
May 30, 2012 | 20.07 | 20.19 | 19.81 | 19.97 | 182,293 | -0.40(-1.96%) |
May 29, 2012 | 20.42 | 20.51 | 19.91 | 20.37 | 261,779 | +0.23(+1.12%) |
May 25, 2012 | 20.43 | 20.43 | 20.08 | 20.14 | 180,263 | -0.28(-1.36%) |
May 24, 2012 | 20.33 | 20.50 | 20.04 | 20.42 | 300,012 | +0.09(+0.43%) |
May 23, 2012 | 19.79 | 20.39 | 19.65 | 20.33 | 332,561 | +0.29(+1.43%) |
May 22, 2012 | 20.24 | 20.46 | 19.89 | 20.04 | 276,496 | -0.18(-0.90%) |
May 21, 2012 | 19.54 | 20.23 | 19.45 | 20.23 | 405,208 | +0.77(+3.97%) |
May 18, 2012 | 19.59 | 19.72 | 19.24 | 19.46 | 562,073 | -0.14(-0.71%) |
May 17, 2012 | 20.43 | 20.59 | 19.59 | 19.59 | 345,716 | -0.79(-3.87%) |
May 16, 2012 | 20.64 | 21.00 | 20.38 | 20.38 | 274,546 | -0.15(-0.72%) |
May 15, 2012 | 20.63 | 20.85 | 20.35 | 20.53 | 375,060 | -0.16(-0.75%) |
May 14, 2012 | 21.02 | 21.32 | 20.69 | 20.69 | 496,305 | -0.65(-3.05%) |
May 11, 2012 | 21.03 | 21.68 | 21.03 | 21.34 | 299,194 | +0.13(+0.61%) |
May 10, 2012 | 21.48 | 21.49 | 21.06 | 21.21 | 356,007 | -0.07(-0.32%) |
May 09, 2012 | 21.12 | 21.56 | 21.02 | 21.28 | 471,682 | -0.18(-0.84%) |
May 08, 2012 | 20.83 | 21.52 | 20.83 | 21.46 | 441,253 | +0.47(+2.26%) |
May 07, 2012 | 20.76 | 21.35 | 20.71 | 20.98 | 367,344 | +0.15(+0.70%) |
May 04, 2012 | 20.96 | 21.05 | 20.60 | 20.84 | 509,710 | -0.23(-1.11%) |
May 03, 2012 | 21.40 | 21.58 | 20.90 | 21.07 | 444,826 | -0.34(-1.57%) |
May 02, 2012 | 21.60 | 21.67 | 21.28 | 21.41 | 480,687 | -0.33(-1.51%) |
May 01, 2012 | 21.94 | 22.32 | 21.66 | 21.73 | 409,928 | -0.20(-0.91%) |
Apr 30, 2012 | 22.43 | 22.43 | 21.89 | 21.93 | 523,101 | -0.50(-2.23%) |
Apr 27, 2012 | 22.25 | 22.82 | 22.12 | 22.43 | 821,486 | +0.32(+1.44%) |
Apr 26, 2012 | 19.87 | 23.08 | 19.86 | 22.11 | 1,663,893 | +3.12(+16.41%) |
Apr 25, 2012 | 19.20 | 19.40 | 18.94 | 19.00 | 345,528 | +0.09(+0.46%) |
Apr 24, 2012 | 18.69 | 19.07 | 18.65 | 18.91 | 279,240 | +0.19(+1.01%) |
Apr 23, 2012 | 18.87 | 18.94 | 18.60 | 18.72 | 478,821 | -0.44(-2.30%) |
Apr 20, 2012 | 19.33 | 19.58 | 19.16 | 19.16 | 532,514 | +0.03(+0.18%) |
Apr 19, 2012 | 19.21 | 19.53 | 19.03 | 19.13 | 404,307 | -0.07(-0.36%) |
Apr 18, 2012 | 19.27 | 19.36 | 19.07 | 19.20 | 216,236 | -0.22(-1.16%) |
Apr 17, 2012 | 19.19 | 19.75 | 19.19 | 19.42 | 404,141 | +0.39(+2.04%) |
Apr 16, 2012 | 19.38 | 19.43 | 18.94 | 19.03 | 324,948 | -0.20(-1.03%) |
Apr 13, 2012 | 19.54 | 19.66 | 19.09 | 19.23 | 305,309 | -0.44(-2.24%) |
Apr 12, 2012 | 19.10 | 19.82 | 19.09 | 19.67 | 894,179 | +0.54(+2.80%) |
Apr 11, 2012 | 19.20 | 19.24 | 19.05 | 19.13 | 276,389 | +0.17(+0.91%) |
Apr 10, 2012 | 19.20 | 19.23 | 18.87 | 18.96 | 416,683 | -0.26(-1.35%) |
Apr 09, 2012 | 19.07 | 19.32 | 18.96 | 19.22 | 578,842 | -0.12(-0.63%) |
Apr 05, 2012 | 19.43 | 19.60 | 19.30 | 19.34 | 477,758 | -0.18(-0.93%) |
Apr 04, 2012 | 20.34 | 20.36 | 19.38 | 19.52 | 863,185 | -0.98(-4.80%) |
Apr 03, 2012 | 20.71 | 20.81 | 20.38 | 20.51 | 681,466 | -0.17(-0.84%) |