Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 20.21 | 20.22 | 19.87 | 19.99 | 3,320,845 | +0.34(+1.70%) |
Jun 28, 2012 | 19.60 | 19.80 | 19.52 | 19.66 | 3,845,987 | -0.25(-1.26%) |
Jun 27, 2012 | 19.17 | 20.00 | 19.12 | 19.91 | 3,648,373 | +0.85(+4.44%) |
Jun 26, 2012 | 18.77 | 19.12 | 18.61 | 19.06 | 1,797,175 | +0.42(+2.25%) |
Jun 25, 2012 | 18.73 | 18.95 | 18.59 | 18.64 | 992,024 | -0.46(-2.39%) |
Jun 22, 2012 | 18.80 | 19.14 | 18.77 | 19.10 | 1,455,663 | +0.44(+2.34%) |
Jun 21, 2012 | 19.01 | 19.01 | 18.63 | 18.66 | 1,325,236 | -0.26(-1.38%) |
Jun 20, 2012 | 18.72 | 18.93 | 18.47 | 18.92 | 2,276,708 | +0.34(+1.85%) |
Jun 19, 2012 | 18.60 | 18.71 | 18.45 | 18.58 | 4,478,641 | +0.01(+0.05%) |
Jun 18, 2012 | 18.84 | 18.87 | 18.54 | 18.57 | 2,958,112 | -0.24(-1.29%) |
Jun 15, 2012 | 18.70 | 18.98 | 18.57 | 18.81 | 2,776,360 | +0.10(+0.55%) |
Jun 14, 2012 | 18.48 | 18.73 | 18.35 | 18.71 | 2,148,502 | +0.45(+2.45%) |
Jun 13, 2012 | 17.89 | 18.36 | 17.88 | 18.26 | 1,386,297 | +0.22(+1.24%) |
Jun 12, 2012 | 17.73 | 18.04 | 17.55 | 18.04 | 1,563,280 | +0.47(+2.65%) |
Jun 11, 2012 | 18.26 | 18.38 | 17.53 | 17.57 | 1,674,015 | -0.58(-3.18%) |
Jun 08, 2012 | 18.06 | 18.20 | 17.80 | 18.15 | 1,803,112 | +0.14(+0.78%) |
Jun 07, 2012 | 18.15 | 18.57 | 17.94 | 18.01 | 1,681,021 | -0.02(-0.10%) |
Jun 06, 2012 | 17.81 | 18.14 | 17.65 | 18.03 | 2,910,918 | +0.32(+1.79%) |
Jun 05, 2012 | 17.63 | 17.79 | 17.49 | 17.71 | 2,432,341 | +0.05(+0.26%) |
Jun 04, 2012 | 17.53 | 17.78 | 17.48 | 17.66 | 1,726,777 | +0.21(+1.23%) |
Jun 01, 2012 | 17.50 | 17.70 | 17.40 | 17.45 | 1,939,519 | -0.22(-1.26%) |
May 31, 2012 | 17.93 | 17.94 | 17.55 | 17.67 | 1,868,645 | -0.24(-1.35%) |
May 30, 2012 | 18.24 | 18.24 | 17.87 | 17.92 | 1,375,996 | -0.58(-3.12%) |
May 29, 2012 | 18.47 | 18.64 | 18.30 | 18.49 | 2,414,616 | +0.27(+1.48%) |
May 25, 2012 | 18.46 | 18.54 | 18.12 | 18.22 | 1,896,158 | -0.20(-1.10%) |
May 24, 2012 | 18.57 | 19.18 | 18.30 | 18.43 | 1,536,187 | -0.05(-0.25%) |
May 23, 2012 | 18.67 | 18.75 | 18.09 | 18.47 | 2,776,378 | -0.06(-0.30%) |
May 22, 2012 | 19.08 | 19.08 | 18.41 | 18.53 | 2,842,022 | -0.19(-0.99%) |
May 21, 2012 | 18.16 | 18.74 | 18.01 | 18.71 | 2,107,450 | +0.54(+2.95%) |
May 18, 2012 | 18.08 | 18.38 | 18.05 | 18.18 | 1,643,256 | +0.08(+0.46%) |
May 17, 2012 | 18.36 | 18.45 | 17.99 | 18.09 | 1,570,888 | -0.19(-1.06%) |
May 16, 2012 | 18.57 | 18.69 | 18.20 | 18.29 | 1,523,643 | -0.15(-0.80%) |
May 15, 2012 | 18.76 | 18.89 | 18.34 | 18.44 | 1,950,207 | -0.38(-2.02%) |
May 14, 2012 | 18.69 | 19.05 | 18.69 | 18.81 | 1,816,880 | -0.15(-0.78%) |
May 11, 2012 | 19.31 | 19.47 | 18.77 | 18.96 | 1,826,556 | -0.53(-2.71%) |
May 10, 2012 | 19.94 | 20.01 | 19.44 | 19.49 | 1,139,217 | -0.23(-1.17%) |
May 09, 2012 | 19.46 | 19.78 | 19.31 | 19.72 | 1,352,309 | -0.08(-0.42%) |
May 08, 2012 | 19.60 | 19.85 | 19.49 | 19.80 | 1,193,901 | +0.02(+0.09%) |
May 07, 2012 | 19.70 | 19.82 | 19.57 | 19.79 | 2,909,817 | +0.01(+0.05%) |
May 04, 2012 | 19.99 | 20.05 | 19.76 | 19.78 | 1,338,861 | -0.33(-1.66%) |
May 03, 2012 | 20.54 | 20.54 | 19.88 | 20.11 | 2,060,037 | -0.38(-1.85%) |
May 02, 2012 | 20.38 | 20.57 | 20.33 | 20.49 | 3,266,964 | -0.12(-0.58%) |
May 01, 2012 | 20.38 | 20.79 | 20.35 | 20.61 | 2,572,018 | +0.29(+1.41%) |
Apr 30, 2012 | 20.10 | 20.40 | 20.04 | 20.32 | 3,357,934 | +0.21(+1.06%) |
Apr 27, 2012 | 19.39 | 20.19 | 19.08 | 20.11 | 3,958,475 | +1.18(+6.26%) |
Apr 26, 2012 | 18.69 | 18.97 | 18.54 | 18.93 | 1,700,055 | +0.22(+1.19%) |
Apr 25, 2012 | 18.90 | 18.93 | 18.54 | 18.70 | 1,316,574 | -0.04(-0.20%) |
Apr 24, 2012 | 18.73 | 18.94 | 18.68 | 18.74 | 1,212,728 | +0.00(+0.00%) |
Apr 23, 2012 | 18.57 | 18.78 | 18.43 | 18.74 | 1,219,493 | -0.04(-0.20%) |
Apr 20, 2012 | 18.78 | 18.99 | 18.64 | 18.78 | 762,811 | +0.10(+0.54%) |
Apr 19, 2012 | 18.82 | 18.90 | 18.65 | 18.68 | 775,977 | -0.16(-0.83%) |
Apr 18, 2012 | 18.89 | 18.98 | 18.75 | 18.83 | 590,478 | -0.13(-0.68%) |
Apr 17, 2012 | 19.11 | 19.16 | 18.93 | 18.96 | 1,029,658 | +0.13(+0.69%) |
Apr 16, 2012 | 18.70 | 18.93 | 18.58 | 18.83 | 1,125,990 | +0.26(+1.39%) |
Apr 13, 2012 | 18.99 | 19.02 | 18.51 | 18.57 | 1,010,143 | -0.55(-2.85%) |
Apr 12, 2012 | 18.87 | 19.15 | 18.86 | 19.12 | 554,382 | +0.27(+1.42%) |
Apr 11, 2012 | 19.08 | 19.15 | 18.78 | 18.85 | 930,612 | -0.03(-0.15%) |
Apr 10, 2012 | 19.33 | 19.36 | 18.83 | 18.88 | 2,311,811 | -0.54(-2.76%) |
Apr 09, 2012 | 19.30 | 19.56 | 19.12 | 19.42 | 1,377,953 | -0.19(-0.99%) |
Apr 05, 2012 | 19.49 | 19.78 | 19.43 | 19.61 | 847,295 | +0.06(+0.33%) |
Apr 04, 2012 | 19.43 | 19.57 | 19.40 | 19.55 | 1,252,549 | -0.19(-0.98%) |
Apr 03, 2012 | 20.02 | 20.02 | 19.60 | 19.74 | 1,737,974 | -0.36(-1.79%) |