Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 21.50 | 22.51 | 21.19 | 21.91 | 424,907 | +1.01(+4.83%) |
Jun 28, 2012 | 20.09 | 20.98 | 20.01 | 20.90 | 246,408 | +0.51(+2.50%) |
Jun 27, 2012 | 19.90 | 20.54 | 19.79 | 20.39 | 301,657 | +0.54(+2.72%) |
Jun 26, 2012 | 19.73 | 20.16 | 19.53 | 19.85 | 312,125 | +0.22(+1.12%) |
Jun 25, 2012 | 19.15 | 19.82 | 19.05 | 19.63 | 263,920 | +0.05(+0.26%) |
Jun 22, 2012 | 19.42 | 19.84 | 19.22 | 19.58 | 1,184,166 | +0.26(+1.35%) |
Jun 21, 2012 | 20.41 | 20.54 | 19.27 | 19.32 | 356,902 | -1.17(-5.71%) |
Jun 20, 2012 | 20.55 | 20.97 | 20.28 | 20.49 | 262,298 | +0.01(+0.05%) |
Jun 19, 2012 | 19.21 | 20.74 | 19.07 | 20.48 | 452,411 | +1.45(+7.62%) |
Jun 18, 2012 | 18.48 | 19.07 | 18.31 | 19.03 | 325,993 | +0.34(+1.82%) |
Jun 15, 2012 | 18.31 | 18.85 | 18.20 | 18.69 | 401,930 | +0.45(+2.47%) |
Jun 14, 2012 | 18.43 | 18.57 | 18.05 | 18.24 | 311,633 | -0.19(-1.03%) |
Jun 13, 2012 | 18.53 | 18.91 | 18.26 | 18.43 | 379,266 | -0.19(-1.02%) |
Jun 12, 2012 | 18.43 | 18.72 | 18.23 | 18.62 | 466,539 | +0.35(+1.92%) |
Jun 11, 2012 | 19.42 | 19.55 | 18.27 | 18.27 | 575,866 | -0.88(-4.60%) |
Jun 08, 2012 | 19.10 | 19.39 | 18.87 | 19.15 | 411,237 | +0.01(+0.05%) |
Jun 07, 2012 | 19.30 | 19.61 | 19.11 | 19.14 | 1,046,429 | -0.01(-0.05%) |
Jun 06, 2012 | 18.66 | 19.20 | 18.57 | 19.15 | 919,472 | +0.75(+4.08%) |
Jun 05, 2012 | 17.78 | 18.47 | 17.78 | 18.40 | 481,550 | +0.50(+2.79%) |
Jun 04, 2012 | 18.03 | 18.16 | 17.61 | 17.90 | 476,045 | -0.11(-0.61%) |
Jun 01, 2012 | 18.40 | 18.55 | 17.84 | 18.01 | 631,984 | -1.10(-5.76%) |
May 31, 2012 | 20.08 | 20.09 | 18.83 | 19.11 | 815,084 | -0.84(-4.21%) |
May 30, 2012 | 20.74 | 20.78 | 19.79 | 19.95 | 318,047 | -1.07(-5.09%) |
May 29, 2012 | 20.66 | 21.17 | 20.66 | 21.02 | 320,096 | +0.64(+3.14%) |
May 25, 2012 | 20.16 | 20.41 | 20.09 | 20.38 | 303,888 | +0.21(+1.04%) |
May 24, 2012 | 20.13 | 20.34 | 19.80 | 20.17 | 346,814 | +0.09(+0.45%) |
May 23, 2012 | 19.99 | 20.35 | 19.57 | 20.08 | 551,174 | -0.28(-1.38%) |
May 22, 2012 | 20.25 | 20.77 | 20.06 | 20.36 | 561,600 | +0.22(+1.09%) |
May 21, 2012 | 19.72 | 20.30 | 19.55 | 20.14 | 554,084 | +0.55(+2.81%) |
May 18, 2012 | 20.28 | 20.47 | 19.49 | 19.59 | 435,606 | -0.55(-2.73%) |
May 17, 2012 | 21.43 | 21.43 | 20.14 | 20.14 | 516,306 | -1.18(-5.53%) |
May 16, 2012 | 22.25 | 22.25 | 20.99 | 21.32 | 507,033 | -0.91(-4.09%) |
May 15, 2012 | 22.51 | 22.81 | 22.15 | 22.23 | 238,866 | -0.30(-1.33%) |
May 14, 2012 | 22.60 | 22.74 | 22.49 | 22.53 | 157,827 | -0.43(-1.87%) |
May 11, 2012 | 22.78 | 23.01 | 22.62 | 22.96 | 226,403 | -0.14(-0.61%) |
May 10, 2012 | 23.24 | 23.54 | 22.88 | 23.10 | 218,026 | +0.17(+0.74%) |
May 09, 2012 | 22.33 | 23.20 | 22.21 | 22.93 | 576,339 | +0.17(+0.75%) |
May 08, 2012 | 22.68 | 22.85 | 22.32 | 22.76 | 340,889 | -0.16(-0.70%) |
May 07, 2012 | 22.51 | 23.05 | 22.51 | 22.92 | 459,308 | +0.21(+0.92%) |
May 04, 2012 | 22.88 | 23.16 | 22.53 | 22.71 | 659,741 | -0.46(-1.99%) |
May 03, 2012 | 23.90 | 24.00 | 23.00 | 23.17 | 569,515 | -0.77(-3.22%) |
May 02, 2012 | 24.82 | 24.86 | 23.41 | 23.94 | 544,145 | -1.20(-4.77%) |
May 01, 2012 | 24.91 | 26.61 | 24.73 | 25.14 | 811,280 | -0.86(-3.31%) |
Apr 30, 2012 | 26.34 | 26.43 | 25.50 | 26.00 | 383,789 | -0.48(-1.81%) |
Apr 27, 2012 | 26.27 | 26.65 | 25.85 | 26.48 | 378,588 | +0.37(+1.42%) |
Apr 26, 2012 | 26.16 | 26.18 | 25.85 | 26.11 | 166,513 | -0.18(-0.68%) |
Apr 25, 2012 | 26.07 | 26.91 | 25.66 | 26.29 | 255,284 | +0.79(+3.10%) |
Apr 24, 2012 | 25.36 | 25.62 | 25.10 | 25.50 | 175,687 | +0.25(+0.99%) |
Apr 23, 2012 | 25.59 | 25.59 | 24.93 | 25.25 | 143,944 | -0.81(-3.11%) |
Apr 20, 2012 | 26.48 | 26.61 | 25.99 | 26.06 | 194,773 | -0.09(-0.34%) |
Apr 19, 2012 | 26.33 | 26.67 | 25.85 | 26.15 | 244,240 | -0.10(-0.38%) |
Apr 18, 2012 | 27.06 | 27.17 | 26.12 | 26.25 | 173,112 | -1.03(-3.78%) |
Apr 17, 2012 | 26.81 | 27.75 | 26.80 | 27.28 | 193,865 | +0.76(+2.87%) |
Apr 16, 2012 | 26.63 | 26.79 | 26.16 | 26.52 | 185,123 | +0.17(+0.65%) |
Apr 13, 2012 | 27.19 | 27.19 | 26.29 | 26.35 | 203,555 | -1.02(-3.73%) |
Apr 12, 2012 | 26.75 | 27.62 | 26.64 | 27.37 | 283,584 | +0.72(+2.70%) |
Apr 11, 2012 | 26.28 | 26.96 | 26.12 | 26.65 | 248,760 | +0.78(+3.02%) |
Apr 10, 2012 | 26.54 | 26.91 | 25.80 | 25.87 | 473,199 | -0.77(-2.89%) |
Apr 09, 2012 | 26.02 | 26.78 | 26.01 | 26.64 | 373,230 | -0.07(-0.26%) |
Apr 05, 2012 | 26.71 | 27.11 | 26.51 | 26.71 | 237,766 | -0.14(-0.52%) |
Apr 04, 2012 | 26.90 | 26.99 | 26.38 | 26.85 | 305,066 | -0.53(-1.94%) |
Apr 03, 2012 | 28.11 | 28.34 | 27.29 | 27.38 | 225,161 | -0.78(-2.77%) |