Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 20.50 | 21.55 | 20.32 | 20.97 | 136,370 | +0.79(+3.90%) |
Jun 28, 2012 | 19.88 | 20.24 | 19.57 | 20.19 | 131,144 | +0.26(+1.32%) |
Jun 27, 2012 | 20.13 | 20.17 | 19.74 | 19.92 | 52,791 | -0.22(-1.10%) |
Jun 26, 2012 | 19.92 | 20.44 | 19.67 | 20.15 | 43,185 | +0.33(+1.65%) |
Jun 25, 2012 | 19.85 | 20.07 | 19.72 | 19.82 | 55,819 | -0.34(-1.67%) |
Jun 22, 2012 | 19.88 | 20.23 | 19.64 | 20.15 | 74,160 | +0.48(+2.42%) |
Jun 21, 2012 | 20.21 | 20.27 | 19.56 | 19.68 | 56,215 | -0.47(-2.32%) |
Jun 20, 2012 | 20.17 | 20.34 | 20.09 | 20.15 | 29,589 | -0.02(-0.12%) |
Jun 19, 2012 | 20.16 | 20.24 | 19.91 | 20.17 | 81,090 | +0.02(+0.08%) |
Jun 18, 2012 | 20.36 | 20.56 | 20.11 | 20.15 | 48,198 | -0.34(-1.68%) |
Jun 15, 2012 | 20.49 | 20.65 | 20.48 | 20.50 | 105,599 | -0.02(-0.08%) |
Jun 14, 2012 | 20.55 | 20.61 | 20.45 | 20.52 | 61,427 | +0.03(+0.16%) |
Jun 13, 2012 | 20.70 | 20.93 | 20.36 | 20.48 | 77,686 | -0.20(-0.95%) |
Jun 12, 2012 | 20.29 | 20.70 | 20.12 | 20.68 | 108,640 | +0.50(+2.48%) |
Jun 11, 2012 | 20.50 | 20.50 | 19.93 | 20.18 | 97,403 | -0.11(-0.57%) |
Jun 08, 2012 | 19.73 | 20.33 | 19.65 | 20.29 | 56,407 | +0.50(+2.53%) |
Jun 07, 2012 | 19.85 | 20.22 | 19.64 | 19.79 | 80,119 | +0.07(+0.37%) |
Jun 06, 2012 | 19.42 | 19.75 | 19.05 | 19.72 | 99,080 | +0.37(+1.91%) |
Jun 05, 2012 | 19.29 | 19.84 | 18.91 | 19.35 | 218,766 | -0.66(-3.32%) |
Jun 04, 2012 | 22.29 | 22.29 | 19.76 | 20.01 | 280,320 | -2.27(-10.19%) |
Jun 01, 2012 | 22.14 | 22.39 | 21.97 | 22.29 | 105,733 | -0.17(-0.77%) |
May 31, 2012 | 22.69 | 22.69 | 22.25 | 22.46 | 81,191 | -0.13(-0.58%) |
May 30, 2012 | 22.75 | 23.06 | 22.52 | 22.59 | 41,872 | -0.42(-1.82%) |
May 29, 2012 | 23.27 | 23.27 | 22.79 | 23.01 | 35,535 | -0.02(-0.07%) |
May 25, 2012 | 23.02 | 23.09 | 22.83 | 23.02 | 34,635 | +0.07(+0.29%) |
May 24, 2012 | 23.43 | 23.43 | 22.77 | 22.96 | 63,825 | -0.34(-1.44%) |
May 23, 2012 | 23.37 | 23.46 | 22.79 | 23.29 | 55,682 | -0.34(-1.46%) |
May 22, 2012 | 24.19 | 24.54 | 23.46 | 23.64 | 60,528 | -0.15(-0.62%) |
May 21, 2012 | 23.67 | 23.84 | 23.49 | 23.79 | 97,130 | -0.02(-0.10%) |
May 18, 2012 | 23.93 | 24.05 | 23.52 | 23.81 | 87,404 | +0.03(+0.14%) |
May 17, 2012 | 23.88 | 24.11 | 23.61 | 23.78 | 113,009 | -0.01(-0.03%) |
May 16, 2012 | 23.64 | 23.84 | 23.40 | 23.79 | 38,136 | +0.25(+1.08%) |
May 15, 2012 | 23.41 | 23.56 | 23.07 | 23.53 | 68,153 | +0.01(+0.03%) |
May 14, 2012 | 23.81 | 23.81 | 23.06 | 23.52 | 128,572 | -1.19(-4.81%) |
May 11, 2012 | 24.26 | 24.75 | 24.25 | 24.71 | 66,896 | +0.33(+1.34%) |
May 10, 2012 | 24.02 | 24.59 | 24.00 | 24.39 | 43,849 | +0.53(+2.23%) |
May 09, 2012 | 23.02 | 23.90 | 22.92 | 23.85 | 66,585 | +0.69(+2.97%) |
May 08, 2012 | 22.75 | 23.39 | 22.52 | 23.16 | 70,358 | +0.37(+1.62%) |
May 07, 2012 | 23.06 | 23.13 | 22.57 | 22.79 | 77,902 | -0.34(-1.49%) |
May 04, 2012 | 23.13 | 23.26 | 23.03 | 23.14 | 54,402 | -0.14(-0.60%) |
May 03, 2012 | 23.25 | 23.32 | 22.97 | 23.28 | 65,043 | +0.02(+0.11%) |
May 02, 2012 | 23.11 | 23.48 | 23.05 | 23.25 | 41,984 | -0.08(-0.35%) |
May 01, 2012 | 23.54 | 23.79 | 23.29 | 23.34 | 88,271 | -0.18(-0.77%) |
Apr 30, 2012 | 23.53 | 23.78 | 23.43 | 23.52 | 47,955 | -0.10(-0.42%) |
Apr 27, 2012 | 23.20 | 23.63 | 23.14 | 23.61 | 31,471 | +0.52(+2.24%) |
Apr 26, 2012 | 22.82 | 23.37 | 22.72 | 23.10 | 33,694 | +0.13(+0.57%) |
Apr 25, 2012 | 22.79 | 23.08 | 22.75 | 22.97 | 29,987 | +0.33(+1.45%) |
Apr 24, 2012 | 22.11 | 22.77 | 22.11 | 22.64 | 72,144 | +0.51(+2.30%) |
Apr 23, 2012 | 22.20 | 22.35 | 22.04 | 22.13 | 57,524 | -0.35(-1.57%) |
Apr 20, 2012 | 22.54 | 22.57 | 22.25 | 22.48 | 56,854 | +0.19(+0.85%) |
Apr 19, 2012 | 22.19 | 22.41 | 21.97 | 22.29 | 45,872 | +0.04(+0.18%) |
Apr 18, 2012 | 22.37 | 22.38 | 21.98 | 22.25 | 124,820 | -0.18(-0.80%) |
Apr 17, 2012 | 22.15 | 22.63 | 22.04 | 22.43 | 44,458 | +0.44(+2.01%) |
Apr 16, 2012 | 21.80 | 22.11 | 21.59 | 21.99 | 24,891 | +0.35(+1.63%) |
Apr 13, 2012 | 21.59 | 21.80 | 21.47 | 21.64 | 44,039 | -0.03(-0.15%) |
Apr 12, 2012 | 21.52 | 21.79 | 21.32 | 21.67 | 53,747 | +0.10(+0.46%) |
Apr 11, 2012 | 21.37 | 21.98 | 21.34 | 21.57 | 70,480 | +0.61(+2.93%) |
Apr 10, 2012 | 21.36 | 21.45 | 20.87 | 20.96 | 75,753 | -0.51(-2.37%) |
Apr 09, 2012 | 21.43 | 21.55 | 21.11 | 21.47 | 57,797 | -0.39(-1.76%) |
Apr 05, 2012 | 21.47 | 22.02 | 21.47 | 21.85 | 35,974 | +0.30(+1.41%) |
Apr 04, 2012 | 21.52 | 21.67 | 21.36 | 21.55 | 32,397 | -0.18(-0.83%) |
Apr 03, 2012 | 21.87 | 22.00 | 21.54 | 21.73 | 51,404 | -0.24(-1.08%) |