Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 24.96 | 25.84 | 24.55 | 25.61 | 40,357 | +1.07(+4.37%) |
Jun 28, 2012 | 23.95 | 24.54 | 23.32 | 24.54 | 12,370 | +0.35(+1.46%) |
Jun 27, 2012 | 23.75 | 24.20 | 23.44 | 24.18 | 63,079 | +0.41(+1.73%) |
Jun 26, 2012 | 23.74 | 23.86 | 23.12 | 23.77 | 39,852 | +0.06(+0.25%) |
Jun 25, 2012 | 23.85 | 24.18 | 23.46 | 23.72 | 17,142 | -0.52(-2.14%) |
Jun 22, 2012 | 23.60 | 24.38 | 23.06 | 24.23 | 89,617 | +0.61(+2.59%) |
Jun 21, 2012 | 23.11 | 23.67 | 22.68 | 23.62 | 20,779 | +0.44(+1.92%) |
Jun 20, 2012 | 22.26 | 23.24 | 22.15 | 23.18 | 16,551 | +1.00(+4.53%) |
Jun 19, 2012 | 21.55 | 22.31 | 20.94 | 22.17 | 61,947 | +0.71(+3.32%) |
Jun 18, 2012 | 21.43 | 21.63 | 20.76 | 21.46 | 22,706 | +0.58(+2.77%) |
Jun 15, 2012 | 19.77 | 21.12 | 19.62 | 20.88 | 67,871 | +0.60(+2.97%) |
Jun 14, 2012 | 20.00 | 20.47 | 19.75 | 20.28 | 15,966 | +0.29(+1.47%) |
Jun 13, 2012 | 20.08 | 20.29 | 19.71 | 19.99 | 23,700 | +0.15(+0.76%) |
Jun 12, 2012 | 19.60 | 19.88 | 19.29 | 19.84 | 12,577 | +0.46(+2.38%) |
Jun 11, 2012 | 19.60 | 19.74 | 19.26 | 19.38 | 21,816 | -0.08(-0.43%) |
Jun 08, 2012 | 19.64 | 19.65 | 19.23 | 19.46 | 30,656 | -0.28(-1.44%) |
Jun 07, 2012 | 19.97 | 19.97 | 19.26 | 19.75 | 41,228 | +0.07(+0.34%) |
Jun 06, 2012 | 19.87 | 19.94 | 19.43 | 19.68 | 24,959 | +0.03(+0.17%) |
Jun 05, 2012 | 20.25 | 20.25 | 19.38 | 19.65 | 24,713 | -0.60(-2.98%) |
Jun 04, 2012 | 19.96 | 20.42 | 19.61 | 20.25 | 17,019 | +0.62(+3.16%) |
Jun 01, 2012 | 20.05 | 20.52 | 19.52 | 19.63 | 32,226 | -0.82(-4.01%) |
May 31, 2012 | 20.54 | 20.81 | 20.45 | 20.45 | 12,235 | -0.32(-1.53%) |
May 30, 2012 | 20.81 | 21.04 | 20.27 | 20.77 | 16,247 | -0.20(-0.96%) |
May 29, 2012 | 20.87 | 21.04 | 20.64 | 20.97 | 10,314 | +0.35(+1.71%) |
May 25, 2012 | 20.88 | 20.92 | 20.25 | 20.62 | 10,470 | -0.26(-1.24%) |
May 24, 2012 | 20.32 | 21.04 | 20.00 | 20.88 | 10,028 | +0.59(+2.93%) |
May 23, 2012 | 19.90 | 20.32 | 19.90 | 20.28 | 16,802 | +0.42(+2.11%) |
May 22, 2012 | 20.17 | 20.47 | 19.85 | 19.86 | 14,213 | -0.44(-2.15%) |
May 21, 2012 | 19.49 | 20.59 | 19.20 | 20.30 | 24,327 | +1.02(+5.30%) |
May 18, 2012 | 19.13 | 20.06 | 18.81 | 19.28 | 34,788 | -0.01(-0.04%) |
May 17, 2012 | 19.38 | 19.67 | 19.09 | 19.29 | 18,436 | -0.10(-0.52%) |
May 16, 2012 | 19.77 | 19.80 | 19.23 | 19.39 | 16,442 | -0.26(-1.32%) |
May 15, 2012 | 19.02 | 20.06 | 19.02 | 19.65 | 22,137 | +0.92(+4.92%) |
May 14, 2012 | 18.64 | 18.94 | 18.21 | 18.72 | 24,874 | -0.09(-0.49%) |
May 11, 2012 | 18.88 | 19.07 | 18.57 | 18.82 | 13,457 | +0.23(+1.26%) |
May 10, 2012 | 18.26 | 18.84 | 18.26 | 18.58 | 6,146 | +0.36(+1.98%) |
May 09, 2012 | 18.31 | 18.70 | 17.98 | 18.22 | 25,087 | -0.13(-0.69%) |
May 08, 2012 | 18.20 | 18.50 | 18.17 | 18.35 | 21,073 | +0.03(+0.14%) |
May 07, 2012 | 18.36 | 18.74 | 18.05 | 18.32 | 20,777 | +0.03(+0.14%) |
May 04, 2012 | 18.78 | 19.00 | 18.30 | 18.30 | 30,548 | -0.56(-2.98%) |
May 03, 2012 | 18.85 | 19.05 | 18.71 | 18.86 | 21,312 | -0.16(-0.84%) |
May 02, 2012 | 19.03 | 19.08 | 18.67 | 19.02 | 23,727 | +0.09(+0.49%) |
May 01, 2012 | 19.16 | 19.38 | 18.89 | 18.93 | 32,077 | -0.12(-0.62%) |
Apr 30, 2012 | 19.31 | 19.60 | 18.89 | 19.04 | 31,874 | -0.31(-1.60%) |
Apr 27, 2012 | 19.79 | 19.99 | 19.14 | 19.35 | 35,867 | -0.51(-2.57%) |
Apr 26, 2012 | 19.65 | 20.22 | 19.54 | 19.86 | 28,319 | +0.01(+0.04%) |
Apr 25, 2012 | 20.82 | 21.04 | 19.58 | 19.85 | 42,862 | -0.91(-4.39%) |
Apr 24, 2012 | 20.88 | 21.00 | 20.52 | 20.77 | 37,443 | -0.08(-0.36%) |
Apr 23, 2012 | 20.65 | 20.95 | 20.42 | 20.84 | 36,390 | -0.13(-0.64%) |
Apr 20, 2012 | 20.32 | 21.15 | 20.12 | 20.98 | 28,635 | +1.11(+5.61%) |
Apr 19, 2012 | 20.13 | 20.37 | 19.86 | 19.86 | 17,093 | -0.27(-1.33%) |
Apr 18, 2012 | 20.18 | 20.41 | 19.94 | 20.13 | 8,819 | -0.06(-0.29%) |
Apr 17, 2012 | 19.23 | 20.40 | 19.22 | 20.19 | 27,507 | +1.12(+5.88%) |
Apr 16, 2012 | 18.98 | 19.26 | 18.98 | 19.07 | 7,181 | +0.11(+0.57%) |
Apr 13, 2012 | 18.64 | 19.37 | 18.64 | 18.96 | 17,596 | -0.17(-0.88%) |
Apr 12, 2012 | 17.76 | 19.13 | 17.64 | 19.13 | 13,998 | +1.28(+7.18%) |
Apr 11, 2012 | 18.00 | 18.11 | 17.67 | 17.84 | 13,662 | +0.06(+0.33%) |
Apr 10, 2012 | 18.65 | 18.91 | 17.69 | 17.79 | 23,666 | -0.90(-4.80%) |
Apr 09, 2012 | 18.81 | 19.18 | 18.55 | 18.68 | 34,549 | -0.29(-1.54%) |
Apr 05, 2012 | 19.02 | 19.37 | 18.98 | 18.98 | 5,128 | -0.23(-1.22%) |
Apr 04, 2012 | 19.11 | 19.38 | 19.08 | 19.21 | 5,330 | -0.04(-0.22%) |
Apr 03, 2012 | 19.49 | 19.49 | 19.18 | 19.25 | 9,019 | -0.31(-1.58%) |