Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 22.94 | 23.07 | 22.44 | 22.70 | 743,225 | +0.35(+1.57%) |
Jun 28, 2012 | 23.01 | 23.32 | 22.00 | 22.35 | 1,143,926 | -0.80(-3.46%) |
Jun 27, 2012 | 22.60 | 23.26 | 22.47 | 23.15 | 1,394,848 | +0.54(+2.39%) |
Jun 26, 2012 | 22.75 | 23.09 | 22.20 | 22.61 | 1,079,684 | -0.16(-0.70%) |
Jun 25, 2012 | 23.10 | 23.37 | 22.62 | 22.77 | 990,690 | -0.57(-2.44%) |
Jun 22, 2012 | 23.03 | 23.82 | 22.92 | 23.34 | 9,644,891 | +0.55(+2.41%) |
Jun 21, 2012 | 23.00 | 23.47 | 22.47 | 22.79 | 2,300,578 | -0.22(-0.96%) |
Jun 20, 2012 | 23.36 | 23.61 | 22.71 | 23.01 | 1,238,777 | -0.55(-2.33%) |
Jun 19, 2012 | 22.93 | 23.96 | 22.90 | 23.56 | 1,687,855 | +0.69(+3.02%) |
Jun 18, 2012 | 22.37 | 23.10 | 22.37 | 22.87 | 1,102,628 | +0.22(+0.97%) |
Jun 15, 2012 | 22.04 | 22.69 | 21.80 | 22.65 | 2,080,127 | +0.66(+3.00%) |
Jun 14, 2012 | 21.54 | 22.04 | 21.12 | 21.99 | 1,321,814 | +0.55(+2.57%) |
Jun 13, 2012 | 21.88 | 22.04 | 21.34 | 21.44 | 1,348,561 | -0.54(-2.46%) |
Jun 12, 2012 | 22.13 | 22.21 | 21.53 | 21.98 | 2,057,128 | -0.03(-0.14%) |
Jun 11, 2012 | 23.11 | 23.19 | 21.99 | 22.01 | 1,576,637 | -0.77(-3.38%) |
Jun 08, 2012 | 23.13 | 23.20 | 22.42 | 22.78 | 3,243,375 | -0.42(-1.81%) |
Jun 07, 2012 | 23.58 | 23.62 | 22.90 | 23.20 | 1,607,294 | -0.01(-0.04%) |
Jun 06, 2012 | 22.30 | 23.29 | 22.13 | 23.21 | 2,750,153 | +1.47(+6.76%) |
Jun 05, 2012 | 20.78 | 22.14 | 20.68 | 21.74 | 1,615,535 | +0.91(+4.37%) |
Jun 04, 2012 | 20.76 | 21.24 | 20.25 | 20.83 | 1,067,074 | +0.31(+1.51%) |
Jun 01, 2012 | 20.98 | 21.09 | 20.50 | 20.52 | 1,064,118 | -0.79(-3.71%) |
May 31, 2012 | 22.16 | 22.27 | 20.85 | 21.31 | 1,849,012 | -0.74(-3.36%) |
May 30, 2012 | 22.09 | 22.34 | 21.68 | 22.05 | 1,729,333 | -0.33(-1.47%) |
May 29, 2012 | 22.68 | 23.09 | 22.25 | 22.38 | 1,248,252 | -0.03(-0.13%) |
May 25, 2012 | 22.58 | 22.81 | 22.05 | 22.41 | 1,076,448 | -0.25(-1.10%) |
May 24, 2012 | 22.84 | 22.84 | 22.19 | 22.66 | 1,580,603 | +0.09(+0.40%) |
May 23, 2012 | 22.66 | 22.76 | 22.05 | 22.57 | 1,241,703 | -0.27(-1.18%) |
May 22, 2012 | 23.17 | 23.65 | 22.59 | 22.84 | 1,097,980 | -0.40(-1.72%) |
May 21, 2012 | 21.90 | 23.37 | 21.64 | 23.24 | 1,462,722 | +1.49(+6.85%) |
May 18, 2012 | 22.06 | 22.33 | 21.43 | 21.75 | 1,470,992 | -0.32(-1.45%) |
May 17, 2012 | 23.66 | 23.85 | 22.00 | 22.07 | 2,040,050 | -1.63(-6.88%) |
May 16, 2012 | 22.93 | 23.73 | 22.78 | 23.70 | 2,094,895 | +0.95(+4.18%) |
May 15, 2012 | 22.99 | 23.31 | 22.53 | 22.75 | 1,072,705 | -0.27(-1.17%) |
May 14, 2012 | 23.08 | 23.44 | 22.88 | 23.02 | 1,129,524 | -0.32(-1.37%) |
May 11, 2012 | 23.49 | 24.30 | 23.02 | 23.34 | 1,840,708 | +0.32(+1.39%) |
May 10, 2012 | 22.50 | 23.39 | 22.45 | 23.02 | 1,891,218 | +0.63(+2.81%) |
May 09, 2012 | 22.21 | 22.72 | 21.74 | 22.39 | 1,747,102 | -0.20(-0.89%) |
May 08, 2012 | 22.25 | 22.79 | 22.00 | 22.59 | 1,486,319 | +0.11(+0.49%) |
May 07, 2012 | 22.29 | 22.85 | 22.26 | 22.48 | 1,216,188 | +0.10(+0.45%) |
May 04, 2012 | 22.46 | 22.81 | 22.23 | 22.38 | 1,249,795 | -0.15(-0.67%) |
May 03, 2012 | 22.98 | 23.23 | 22.43 | 22.53 | 1,798,942 | -0.46(-2.00%) |
May 02, 2012 | 22.54 | 23.18 | 22.27 | 22.99 | 1,181,395 | +0.40(+1.77%) |
May 01, 2012 | 22.70 | 22.95 | 22.35 | 22.59 | 1,633,611 | -0.07(-0.31%) |
Apr 30, 2012 | 22.85 | 23.15 | 22.54 | 22.66 | 5,770,429 | -0.28(-1.22%) |
Apr 27, 2012 | 21.50 | 23.01 | 21.27 | 22.94 | 3,737,564 | +1.01(+4.61%) |
Apr 26, 2012 | 20.75 | 21.96 | 20.00 | 21.93 | 6,362,371 | +2.53(+13.04%) |
Apr 25, 2012 | 18.95 | 19.77 | 18.66 | 19.40 | 1,568,101 | +0.63(+3.36%) |
Apr 24, 2012 | 18.61 | 19.02 | 18.31 | 18.77 | 1,118,502 | +0.21(+1.13%) |
Apr 23, 2012 | 19.14 | 19.19 | 18.35 | 18.56 | 1,359,870 | -0.87(-4.48%) |
Apr 20, 2012 | 19.14 | 19.50 | 18.93 | 19.43 | 1,642,801 | +0.55(+2.91%) |
Apr 19, 2012 | 17.89 | 19.28 | 17.89 | 18.88 | 1,694,101 | +1.05(+5.89%) |
Apr 18, 2012 | 17.89 | 18.15 | 17.71 | 17.83 | 573,734 | -0.14(-0.78%) |
Apr 17, 2012 | 17.90 | 18.14 | 17.41 | 17.97 | 1,029,419 | +0.62(+3.57%) |
Apr 16, 2012 | 17.67 | 17.86 | 17.08 | 17.35 | 1,051,145 | -0.30(-1.70%) |
Apr 13, 2012 | 17.99 | 18.00 | 17.53 | 17.65 | 1,064,376 | -0.46(-2.54%) |
Apr 12, 2012 | 18.00 | 18.18 | 17.80 | 18.11 | 662,081 | +0.10(+0.56%) |
Apr 11, 2012 | 17.88 | 18.39 | 17.75 | 18.01 | 988,707 | +0.31(+1.75%) |
Apr 10, 2012 | 18.88 | 18.97 | 17.52 | 17.70 | 1,659,303 | -1.27(-6.69%) |
Apr 09, 2012 | 19.22 | 19.25 | 18.82 | 18.97 | 656,187 | -0.62(-3.16%) |
Apr 05, 2012 | 18.99 | 19.80 | 18.93 | 19.59 | 746,841 | +0.61(+3.21%) |
Apr 04, 2012 | 19.22 | 19.27 | 18.92 | 18.98 | 601,791 | -0.44(-2.27%) |
Apr 03, 2012 | 19.71 | 19.87 | 19.29 | 19.42 | 707,105 | -0.31(-1.57%) |