Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 19.86 | 20.80 | 19.72 | 20.63 | 1,736,157 | +1.42(+7.39%) |
Jun 28, 2012 | 18.23 | 19.38 | 18.00 | 19.21 | 1,743,456 | +0.87(+4.74%) |
Jun 27, 2012 | 16.73 | 18.51 | 16.71 | 18.34 | 1,918,782 | +1.79(+10.82%) |
Jun 26, 2012 | 15.95 | 16.68 | 15.95 | 16.55 | 1,851,011 | +0.65(+4.06%) |
Jun 25, 2012 | 16.20 | 16.27 | 15.79 | 15.90 | 1,031,944 | -0.79(-4.76%) |
Jun 22, 2012 | 16.38 | 16.75 | 16.04 | 16.70 | 3,480,246 | +0.54(+3.34%) |
Jun 21, 2012 | 17.51 | 17.52 | 15.92 | 16.16 | 1,109,635 | -1.36(-7.76%) |
Jun 20, 2012 | 17.89 | 18.26 | 17.18 | 17.52 | 972,365 | -0.45(-2.50%) |
Jun 19, 2012 | 17.58 | 18.36 | 17.51 | 17.97 | 873,918 | +0.56(+3.22%) |
Jun 18, 2012 | 17.27 | 17.60 | 16.94 | 17.41 | 794,974 | -0.04(-0.23%) |
Jun 15, 2012 | 17.22 | 17.50 | 16.87 | 17.45 | 1,540,682 | +0.23(+1.34%) |
Jun 14, 2012 | 17.22 | 17.57 | 17.03 | 17.22 | 807,795 | +0.09(+0.55%) |
Jun 13, 2012 | 18.11 | 18.11 | 17.01 | 17.12 | 1,067,997 | -1.09(-5.96%) |
Jun 12, 2012 | 18.45 | 18.67 | 17.92 | 18.21 | 1,324,161 | +0.02(+0.11%) |
Jun 11, 2012 | 19.36 | 20.06 | 18.14 | 18.19 | 1,168,080 | -0.63(-3.35%) |
Jun 08, 2012 | 18.62 | 18.95 | 18.05 | 18.82 | 782,829 | +0.08(+0.43%) |
Jun 07, 2012 | 19.69 | 19.81 | 18.66 | 18.74 | 1,109,267 | -0.54(-2.80%) |
Jun 06, 2012 | 18.56 | 20.02 | 18.47 | 19.28 | 1,593,798 | +0.99(+5.41%) |
Jun 05, 2012 | 17.00 | 18.58 | 16.76 | 18.29 | 1,266,334 | +1.31(+7.71%) |
Jun 04, 2012 | 16.88 | 17.26 | 16.41 | 16.98 | 1,142,270 | +0.16(+0.95%) |
Jun 01, 2012 | 17.95 | 18.00 | 16.68 | 16.82 | 2,132,931 | -1.66(-8.98%) |
May 31, 2012 | 19.15 | 19.15 | 18.00 | 18.48 | 1,043,578 | -0.45(-2.38%) |
May 30, 2012 | 19.66 | 19.66 | 18.78 | 18.93 | 967,234 | -1.02(-5.11%) |
May 29, 2012 | 19.78 | 20.17 | 19.45 | 19.95 | 955,252 | +0.55(+2.84%) |
May 25, 2012 | 19.29 | 19.60 | 19.07 | 19.40 | 1,439,886 | +0.43(+2.27%) |
May 24, 2012 | 20.22 | 20.22 | 18.65 | 18.97 | 860,268 | -1.16(-5.76%) |
May 23, 2012 | 19.69 | 20.15 | 18.66 | 20.13 | 1,229,926 | +0.15(+0.75%) |
May 22, 2012 | 20.96 | 21.35 | 19.71 | 19.98 | 736,010 | -0.93(-4.45%) |
May 21, 2012 | 20.01 | 20.96 | 19.97 | 20.91 | 670,133 | +1.04(+5.23%) |
May 18, 2012 | 20.04 | 20.50 | 19.72 | 19.87 | 533,627 | -0.12(-0.60%) |
May 17, 2012 | 20.87 | 21.17 | 19.95 | 19.99 | 703,836 | -0.78(-3.76%) |
May 16, 2012 | 21.55 | 21.84 | 20.69 | 20.77 | 954,723 | -0.58(-2.72%) |
May 15, 2012 | 21.45 | 22.04 | 21.18 | 21.35 | 1,238,166 | -0.15(-0.70%) |
May 14, 2012 | 21.18 | 21.78 | 21.08 | 21.50 | 1,223,114 | -0.11(-0.51%) |
May 11, 2012 | 21.69 | 22.21 | 21.32 | 21.61 | 1,086,808 | -0.44(-2.00%) |
May 10, 2012 | 21.75 | 22.28 | 21.34 | 22.05 | 1,167,723 | +0.61(+2.85%) |
May 09, 2012 | 20.00 | 22.07 | 19.77 | 21.44 | 2,671,166 | -1.69(-7.31%) |
May 08, 2012 | 23.25 | 23.68 | 22.13 | 23.13 | 1,452,963 | -0.26(-1.11%) |
May 07, 2012 | 23.75 | 23.98 | 22.92 | 23.39 | 837,310 | -0.45(-1.89%) |
May 04, 2012 | 24.92 | 24.92 | 23.75 | 23.84 | 1,189,852 | -1.34(-5.32%) |
May 03, 2012 | 26.26 | 26.35 | 25.00 | 25.18 | 803,279 | -1.20(-4.55%) |
May 02, 2012 | 26.74 | 26.89 | 26.03 | 26.38 | 609,555 | -0.72(-2.66%) |
May 01, 2012 | 26.12 | 27.74 | 25.69 | 27.10 | 1,086,103 | +0.91(+3.47%) |
Apr 30, 2012 | 26.43 | 26.47 | 25.54 | 26.19 | 912,770 | -0.13(-0.49%) |
Apr 27, 2012 | 26.82 | 27.00 | 26.22 | 26.32 | 528,239 | -0.43(-1.61%) |
Apr 26, 2012 | 26.32 | 27.00 | 26.30 | 26.75 | 735,133 | +0.26(+0.98%) |
Apr 25, 2012 | 26.11 | 26.67 | 26.01 | 26.49 | 616,753 | +0.93(+3.64%) |
Apr 24, 2012 | 25.89 | 26.41 | 25.34 | 25.56 | 735,804 | -0.27(-1.05%) |
Apr 23, 2012 | 25.64 | 26.09 | 25.04 | 25.83 | 651,726 | -0.27(-1.03%) |
Apr 20, 2012 | 26.78 | 27.04 | 25.99 | 26.10 | 573,598 | -0.25(-0.95%) |
Apr 19, 2012 | 25.88 | 26.72 | 25.64 | 26.35 | 642,149 | +0.69(+2.69%) |
Apr 18, 2012 | 25.88 | 26.00 | 25.41 | 25.66 | 541,271 | -0.41(-1.57%) |
Apr 17, 2012 | 25.84 | 26.53 | 25.84 | 26.07 | 618,114 | +0.45(+1.76%) |
Apr 16, 2012 | 26.94 | 26.99 | 25.38 | 25.62 | 633,947 | -1.12(-4.19%) |
Apr 13, 2012 | 27.69 | 27.69 | 26.62 | 26.74 | 412,002 | -1.00(-3.60%) |
Apr 12, 2012 | 26.50 | 27.84 | 26.50 | 27.74 | 571,002 | +1.36(+5.16%) |
Apr 11, 2012 | 27.14 | 27.57 | 26.25 | 26.38 | 845,602 | -0.32(-1.20%) |
Apr 10, 2012 | 27.29 | 27.77 | 26.25 | 26.70 | 1,204,829 | -0.57(-2.09%) |
Apr 09, 2012 | 26.74 | 27.50 | 26.35 | 27.27 | 635,711 | -0.06(-0.22%) |
Apr 05, 2012 | 27.50 | 28.20 | 27.31 | 27.33 | 482,065 | -0.27(-0.98%) |
Apr 04, 2012 | 28.26 | 28.28 | 27.54 | 27.60 | 1,030,620 | -1.07(-3.73%) |
Apr 03, 2012 | 29.30 | 29.37 | 28.48 | 28.67 | 1,034,929 | -0.56(-1.92%) |