Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 22.48 | 22.92 | 22.15 | 22.82 | 537,538 | +0.91(+4.15%) |
Jun 28, 2012 | 21.67 | 21.96 | 21.19 | 21.91 | 442,086 | +0.04(+0.18%) |
Jun 27, 2012 | 21.06 | 21.90 | 20.58 | 21.87 | 508,175 | +0.87(+4.14%) |
Jun 26, 2012 | 20.77 | 21.26 | 20.59 | 21.00 | 223,088 | +0.29(+1.40%) |
Jun 25, 2012 | 20.95 | 21.07 | 20.55 | 20.71 | 269,279 | -0.50(-2.36%) |
Jun 22, 2012 | 21.37 | 21.59 | 20.91 | 21.21 | 603,819 | +0.06(+0.28%) |
Jun 21, 2012 | 22.13 | 22.33 | 21.06 | 21.15 | 455,542 | -0.96(-4.34%) |
Jun 20, 2012 | 21.94 | 22.23 | 21.83 | 22.11 | 385,629 | +0.21(+0.96%) |
Jun 19, 2012 | 21.88 | 22.39 | 21.65 | 21.90 | 576,106 | +0.20(+0.92%) |
Jun 18, 2012 | 21.94 | 22.07 | 21.63 | 21.70 | 316,381 | -0.45(-2.03%) |
Jun 15, 2012 | 21.44 | 22.27 | 21.15 | 22.15 | 547,250 | +0.73(+3.41%) |
Jun 14, 2012 | 21.00 | 21.89 | 21.00 | 21.42 | 494,179 | +0.47(+2.24%) |
Jun 13, 2012 | 21.43 | 21.86 | 20.62 | 20.95 | 328,777 | -0.50(-2.33%) |
Jun 12, 2012 | 21.26 | 21.63 | 20.62 | 21.45 | 350,973 | +0.26(+1.23%) |
Jun 11, 2012 | 22.43 | 23.01 | 21.14 | 21.19 | 581,125 | -0.62(-2.84%) |
Jun 08, 2012 | 21.20 | 22.16 | 21.05 | 21.81 | 464,600 | +0.51(+2.39%) |
Jun 07, 2012 | 21.71 | 22.05 | 21.17 | 21.30 | 481,377 | -0.07(-0.33%) |
Jun 06, 2012 | 20.64 | 21.47 | 20.37 | 21.37 | 732,193 | +0.96(+4.70%) |
Jun 05, 2012 | 19.65 | 20.74 | 19.34 | 20.41 | 686,016 | +0.64(+3.24%) |
Jun 04, 2012 | 19.53 | 20.10 | 19.18 | 19.77 | 979,361 | +0.86(+4.55%) |
Jun 01, 2012 | 19.84 | 20.27 | 18.74 | 18.91 | 818,631 | -1.42(-6.98%) |
May 31, 2012 | 20.48 | 20.75 | 19.90 | 20.33 | 677,140 | -0.19(-0.93%) |
May 30, 2012 | 20.52 | 21.87 | 20.26 | 20.52 | 536,411 | -0.28(-1.35%) |
May 29, 2012 | 20.90 | 21.30 | 20.03 | 20.80 | 837,738 | +0.00(+0.00%) |
May 25, 2012 | 21.95 | 21.95 | 20.27 | 20.80 | 1,239,535 | -1.12(-5.11%) |
May 24, 2012 | 21.80 | 22.30 | 21.38 | 21.92 | 374,975 | -0.10(-0.45%) |
May 23, 2012 | 22.27 | 22.27 | 20.84 | 22.02 | 1,029,018 | -0.42(-1.87%) |
May 22, 2012 | 23.38 | 23.61 | 22.15 | 22.44 | 2,265,674 | -1.85(-7.62%) |
May 21, 2012 | 23.03 | 24.50 | 23.03 | 24.29 | 612,695 | +1.25(+5.43%) |
May 18, 2012 | 23.19 | 23.47 | 22.79 | 23.04 | 474,621 | -0.11(-0.48%) |
May 17, 2012 | 23.39 | 23.69 | 22.92 | 23.15 | 652,757 | -0.07(-0.30%) |
May 16, 2012 | 26.17 | 26.17 | 22.98 | 23.22 | 1,827,889 | -0.52(-2.19%) |
May 15, 2012 | 23.11 | 23.83 | 22.93 | 23.74 | 505,331 | +0.60(+2.59%) |
May 14, 2012 | 22.88 | 23.55 | 22.53 | 23.14 | 636,827 | -0.05(-0.22%) |
May 11, 2012 | 23.72 | 24.00 | 23.06 | 23.19 | 450,992 | -0.81(-3.37%) |
May 10, 2012 | 23.81 | 24.39 | 23.76 | 24.00 | 366,849 | +0.48(+2.04%) |
May 09, 2012 | 22.79 | 23.71 | 22.75 | 23.52 | 358,679 | +0.41(+1.77%) |
May 08, 2012 | 23.21 | 23.50 | 22.86 | 23.11 | 439,673 | -0.40(-1.70%) |
May 07, 2012 | 23.06 | 23.75 | 22.87 | 23.51 | 500,790 | +0.30(+1.29%) |
May 04, 2012 | 23.54 | 23.54 | 23.18 | 23.21 | 397,461 | -0.53(-2.23%) |
May 03, 2012 | 23.81 | 24.21 | 23.41 | 23.74 | 794,270 | -0.16(-0.67%) |
May 02, 2012 | 24.42 | 24.57 | 23.69 | 23.90 | 776,031 | -0.60(-2.45%) |
May 01, 2012 | 24.28 | 25.07 | 24.04 | 24.50 | 900,207 | +0.17(+0.70%) |
Apr 30, 2012 | 24.65 | 24.70 | 24.00 | 24.33 | 569,248 | -0.29(-1.18%) |
Apr 27, 2012 | 24.41 | 24.75 | 24.18 | 24.62 | 555,439 | +0.22(+0.90%) |
Apr 26, 2012 | 23.62 | 24.59 | 23.46 | 24.40 | 651,869 | +0.78(+3.30%) |
Apr 25, 2012 | 23.14 | 23.64 | 22.99 | 23.62 | 657,571 | +0.83(+3.64%) |
Apr 24, 2012 | 22.37 | 22.88 | 22.00 | 22.79 | 438,271 | +0.56(+2.52%) |
Apr 23, 2012 | 21.32 | 22.31 | 21.01 | 22.23 | 508,530 | +0.83(+3.88%) |
Apr 20, 2012 | 21.00 | 21.62 | 20.45 | 21.40 | 427,058 | +0.70(+3.38%) |
Apr 19, 2012 | 20.83 | 20.84 | 20.43 | 20.70 | 164,435 | -0.07(-0.34%) |
Apr 18, 2012 | 20.70 | 20.92 | 20.57 | 20.77 | 112,837 | -0.12(-0.57%) |
Apr 17, 2012 | 20.70 | 21.05 | 20.65 | 20.89 | 181,538 | +0.32(+1.56%) |
Apr 16, 2012 | 20.63 | 20.72 | 20.20 | 20.57 | 184,320 | -0.02(-0.10%) |
Apr 13, 2012 | 21.00 | 21.06 | 20.55 | 20.59 | 219,894 | -0.45(-2.14%) |
Apr 12, 2012 | 21.21 | 21.41 | 20.91 | 21.04 | 193,490 | +0.14(+0.67%) |
Apr 11, 2012 | 20.72 | 20.98 | 20.55 | 20.90 | 125,573 | +0.44(+2.15%) |
Apr 10, 2012 | 21.08 | 21.33 | 20.36 | 20.46 | 291,884 | -0.71(-3.35%) |
Apr 09, 2012 | 21.25 | 21.43 | 21.00 | 21.17 | 199,698 | -0.32(-1.49%) |
Apr 05, 2012 | 21.37 | 21.70 | 21.30 | 21.49 | 199,195 | -0.06(-0.28%) |
Apr 04, 2012 | 21.91 | 21.95 | 21.36 | 21.55 | 319,101 | -0.64(-2.88%) |
Apr 03, 2012 | 22.43 | 22.55 | 22.04 | 22.19 | 127,791 | -0.20(-0.89%) |