Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 24.64 | 25.37 | 24.36 | 25.36 | 797,726 | +1.34(+5.58%) |
Jun 28, 2012 | 23.74 | 24.14 | 23.25 | 24.02 | 818,137 | -0.03(-0.12%) |
Jun 27, 2012 | 23.13 | 24.20 | 23.11 | 24.05 | 691,368 | +1.04(+4.52%) |
Jun 26, 2012 | 23.22 | 23.39 | 22.94 | 23.01 | 466,418 | -0.13(-0.56%) |
Jun 25, 2012 | 22.90 | 23.22 | 22.75 | 23.14 | 522,225 | -0.18(-0.77%) |
Jun 22, 2012 | 22.77 | 23.40 | 22.65 | 23.32 | 1,951,076 | +0.90(+4.01%) |
Jun 21, 2012 | 23.43 | 23.75 | 22.36 | 22.42 | 946,215 | -0.50(-2.18%) |
Jun 20, 2012 | 22.99 | 23.29 | 22.50 | 22.92 | 1,056,500 | -0.27(-1.16%) |
Jun 19, 2012 | 22.80 | 23.53 | 22.61 | 23.19 | 1,661,424 | +0.30(+1.31%) |
Jun 18, 2012 | 21.74 | 23.60 | 21.62 | 22.89 | 1,601,821 | +1.24(+5.73%) |
Jun 15, 2012 | 20.93 | 21.85 | 20.57 | 21.65 | 837,913 | +0.77(+3.69%) |
Jun 14, 2012 | 20.47 | 20.99 | 20.13 | 20.88 | 335,860 | +0.39(+1.90%) |
Jun 13, 2012 | 20.67 | 20.85 | 20.20 | 20.49 | 505,547 | -0.28(-1.35%) |
Jun 12, 2012 | 20.23 | 20.81 | 20.01 | 20.77 | 494,997 | +0.62(+3.08%) |
Jun 11, 2012 | 20.95 | 21.07 | 20.08 | 20.15 | 591,839 | -0.62(-2.99%) |
Jun 08, 2012 | 20.25 | 20.91 | 20.02 | 20.77 | 409,426 | +0.51(+2.52%) |
Jun 07, 2012 | 20.62 | 20.64 | 20.20 | 20.26 | 431,980 | -0.11(-0.54%) |
Jun 06, 2012 | 20.15 | 20.99 | 20.11 | 20.37 | 1,054,909 | +1.11(+5.76%) |
Jun 05, 2012 | 18.60 | 19.42 | 18.50 | 19.26 | 497,209 | +0.62(+3.33%) |
Jun 04, 2012 | 19.13 | 19.45 | 18.54 | 18.64 | 559,925 | -0.58(-3.02%) |
Jun 01, 2012 | 19.18 | 19.41 | 18.84 | 19.22 | 755,235 | -0.54(-2.73%) |
May 31, 2012 | 19.61 | 19.96 | 19.41 | 19.76 | 728,535 | +0.07(+0.36%) |
May 30, 2012 | 19.72 | 19.91 | 19.51 | 19.69 | 844,470 | -0.38(-1.89%) |
May 29, 2012 | 19.23 | 20.09 | 19.23 | 20.07 | 641,653 | +0.95(+4.97%) |
May 25, 2012 | 18.96 | 19.36 | 18.87 | 19.12 | 466,819 | +0.10(+0.53%) |
May 24, 2012 | 19.01 | 19.31 | 18.64 | 19.02 | 474,349 | +0.09(+0.48%) |
May 23, 2012 | 18.40 | 19.04 | 18.28 | 18.93 | 516,390 | +0.37(+1.99%) |
May 22, 2012 | 19.12 | 19.29 | 18.39 | 18.56 | 529,965 | -0.58(-3.03%) |
May 21, 2012 | 18.82 | 19.22 | 18.34 | 19.14 | 494,624 | +0.41(+2.19%) |
May 18, 2012 | 18.73 | 18.97 | 18.51 | 18.73 | 568,903 | +0.06(+0.32%) |
May 17, 2012 | 19.39 | 19.44 | 18.57 | 18.67 | 995,036 | -0.60(-3.11%) |
May 16, 2012 | 19.95 | 19.98 | 19.26 | 19.27 | 708,202 | -0.51(-2.58%) |
May 15, 2012 | 20.06 | 20.37 | 19.73 | 19.78 | 601,999 | -0.31(-1.54%) |
May 14, 2012 | 20.37 | 20.48 | 19.94 | 20.09 | 559,834 | -0.58(-2.81%) |
May 11, 2012 | 20.28 | 20.90 | 20.22 | 20.67 | 370,030 | +0.27(+1.32%) |
May 10, 2012 | 20.41 | 21.05 | 20.22 | 20.40 | 783,636 | +0.24(+1.19%) |
May 09, 2012 | 20.65 | 20.75 | 20.05 | 20.16 | 769,727 | -0.82(-3.91%) |
May 08, 2012 | 20.33 | 21.03 | 20.16 | 20.98 | 612,039 | +0.26(+1.25%) |
May 07, 2012 | 20.20 | 20.90 | 20.16 | 20.72 | 399,595 | +0.47(+2.32%) |
May 04, 2012 | 20.84 | 20.97 | 20.21 | 20.25 | 925,714 | -0.72(-3.43%) |
May 03, 2012 | 20.76 | 21.14 | 20.45 | 20.97 | 1,197,090 | -0.01(-0.05%) |
May 02, 2012 | 20.21 | 21.28 | 19.81 | 20.98 | 1,944,498 | +0.59(+2.89%) |
May 01, 2012 | 19.70 | 20.80 | 19.05 | 20.39 | 5,883,184 | +3.82(+23.05%) |
Apr 30, 2012 | 17.07 | 17.16 | 16.45 | 16.57 | 733,379 | -0.49(-2.87%) |
Apr 27, 2012 | 17.62 | 17.64 | 17.06 | 17.06 | 756,949 | -0.40(-2.29%) |
Apr 26, 2012 | 17.37 | 17.50 | 17.16 | 17.46 | 461,613 | +0.11(+0.63%) |
Apr 25, 2012 | 16.82 | 17.42 | 16.79 | 17.35 | 771,225 | +0.79(+4.77%) |
Apr 24, 2012 | 15.94 | 16.68 | 15.64 | 16.56 | 728,826 | +0.54(+3.37%) |
Apr 23, 2012 | 16.00 | 16.12 | 15.57 | 16.02 | 541,892 | -0.28(-1.72%) |
Apr 20, 2012 | 16.53 | 16.55 | 16.16 | 16.30 | 568,879 | +0.31(+1.94%) |
Apr 19, 2012 | 16.16 | 16.47 | 15.92 | 15.99 | 335,003 | -0.16(-0.99%) |
Apr 18, 2012 | 16.01 | 16.21 | 15.92 | 16.15 | 429,406 | +0.11(+0.69%) |
Apr 17, 2012 | 15.47 | 16.14 | 15.45 | 16.04 | 440,780 | +0.48(+3.08%) |
Apr 16, 2012 | 15.66 | 15.85 | 15.46 | 15.56 | 361,642 | -0.05(-0.32%) |
Apr 13, 2012 | 16.17 | 16.19 | 15.56 | 15.61 | 339,530 | -0.60(-3.70%) |
Apr 12, 2012 | 15.86 | 16.35 | 15.86 | 16.21 | 388,737 | +0.36(+2.27%) |
Apr 11, 2012 | 15.78 | 16.00 | 15.58 | 15.85 | 393,041 | +0.28(+1.80%) |
Apr 10, 2012 | 15.50 | 15.75 | 15.36 | 15.57 | 476,959 | +0.06(+0.39%) |
Apr 09, 2012 | 15.54 | 15.71 | 15.38 | 15.51 | 437,492 | -0.37(-2.33%) |
Apr 05, 2012 | 15.81 | 16.07 | 15.77 | 15.88 | 384,620 | -0.17(-1.06%) |
Apr 04, 2012 | 16.18 | 16.37 | 15.90 | 16.05 | 470,515 | -0.36(-2.19%) |
Apr 03, 2012 | 16.61 | 16.78 | 16.30 | 16.41 | 393,266 | -0.34(-2.03%) |