Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 19.83 | 20.36 | 19.76 | 20.31 | 2,113,029 | +0.84(+4.33%) |
Jun 28, 2012 | 19.20 | 19.48 | 19.10 | 19.47 | 1,796,563 | +0.23(+1.17%) |
Jun 27, 2012 | 19.44 | 19.57 | 19.20 | 19.24 | 2,144,242 | -0.13(-0.69%) |
Jun 26, 2012 | 19.39 | 19.52 | 19.29 | 19.37 | 2,000,298 | +0.02(+0.10%) |
Jun 25, 2012 | 19.13 | 19.48 | 19.04 | 19.35 | 1,998,251 | +0.16(+0.83%) |
Jun 22, 2012 | 19.41 | 19.45 | 18.99 | 19.19 | 15,442,201 | -0.08(-0.41%) |
Jun 21, 2012 | 19.64 | 19.67 | 19.20 | 19.27 | 1,673,463 | -0.37(-1.89%) |
Jun 20, 2012 | 19.57 | 19.71 | 19.49 | 19.65 | 1,242,802 | +0.12(+0.61%) |
Jun 19, 2012 | 19.37 | 19.81 | 19.31 | 19.53 | 1,599,973 | +0.18(+0.93%) |
Jun 18, 2012 | 19.21 | 19.51 | 19.17 | 19.35 | 1,271,428 | -0.03(-0.14%) |
Jun 15, 2012 | 19.20 | 19.37 | 19.06 | 19.37 | 2,357,389 | +0.18(+0.93%) |
Jun 14, 2012 | 18.82 | 19.23 | 18.82 | 19.19 | 983,591 | +0.38(+2.01%) |
Jun 13, 2012 | 18.92 | 19.13 | 18.67 | 18.82 | 1,232,468 | -0.07(-0.39%) |
Jun 12, 2012 | 18.64 | 18.89 | 18.54 | 18.89 | 877,335 | +0.35(+1.88%) |
Jun 11, 2012 | 19.27 | 19.30 | 18.53 | 18.54 | 1,714,251 | -0.56(-2.93%) |
Jun 08, 2012 | 18.83 | 19.15 | 18.83 | 19.10 | 1,081,368 | +0.21(+1.12%) |
Jun 07, 2012 | 19.31 | 19.47 | 18.86 | 18.89 | 1,453,279 | -0.20(-1.07%) |
Jun 06, 2012 | 18.70 | 19.10 | 18.64 | 19.09 | 1,108,833 | +0.45(+2.44%) |
Jun 05, 2012 | 18.26 | 18.72 | 18.23 | 18.64 | 1,368,516 | +0.30(+1.65%) |
Jun 04, 2012 | 18.32 | 18.65 | 18.25 | 18.34 | 1,381,440 | +0.08(+0.43%) |
Jun 01, 2012 | 18.30 | 18.48 | 18.16 | 18.26 | 2,195,511 | -0.44(-2.33%) |
May 31, 2012 | 18.47 | 18.78 | 18.27 | 18.69 | 1,349,945 | +0.22(+1.18%) |
May 30, 2012 | 18.82 | 18.88 | 18.47 | 18.47 | 1,378,306 | -0.49(-2.57%) |
May 29, 2012 | 18.73 | 19.03 | 18.68 | 18.96 | 1,760,463 | +0.36(+1.91%) |
May 25, 2012 | 18.59 | 18.68 | 18.53 | 18.61 | 1,559,097 | +0.07(+0.36%) |
May 24, 2012 | 18.45 | 18.55 | 18.30 | 18.54 | 1,508,186 | +0.16(+0.86%) |
May 23, 2012 | 18.39 | 18.46 | 18.22 | 18.38 | 2,508,475 | -0.14(-0.78%) |
May 22, 2012 | 18.74 | 18.75 | 18.50 | 18.53 | 1,500,281 | -0.13(-0.71%) |
May 21, 2012 | 18.62 | 18.80 | 18.42 | 18.66 | 2,318,563 | +0.13(+0.68%) |
May 18, 2012 | 18.69 | 18.90 | 18.53 | 18.53 | 1,210,050 | -0.18(-0.99%) |
May 17, 2012 | 19.21 | 19.26 | 18.70 | 18.72 | 1,620,194 | -0.54(-2.81%) |
May 16, 2012 | 19.44 | 19.47 | 19.21 | 19.26 | 1,095,152 | -0.11(-0.58%) |
May 15, 2012 | 19.46 | 19.50 | 19.27 | 19.37 | 1,080,300 | -0.03(-0.14%) |
May 14, 2012 | 19.62 | 19.66 | 19.37 | 19.40 | 1,225,348 | -0.40(-2.03%) |
May 11, 2012 | 19.55 | 19.90 | 19.55 | 19.80 | 1,136,285 | +0.10(+0.50%) |
May 10, 2012 | 19.54 | 19.84 | 19.49 | 19.70 | 2,061,546 | -0.05(-0.27%) |
May 09, 2012 | 19.71 | 19.99 | 19.68 | 19.75 | 1,137,059 | -0.22(-1.09%) |
May 08, 2012 | 19.86 | 20.02 | 19.75 | 19.97 | 856,453 | -0.05(-0.23%) |
May 07, 2012 | 19.77 | 20.09 | 19.70 | 20.02 | 831,758 | +0.19(+0.96%) |
May 04, 2012 | 19.94 | 19.98 | 19.73 | 19.83 | 1,405,195 | -0.24(-1.18%) |
May 03, 2012 | 20.17 | 20.30 | 20.04 | 20.06 | 1,464,946 | -0.14(-0.72%) |
May 02, 2012 | 19.85 | 20.31 | 19.82 | 20.21 | 1,695,268 | +0.30(+1.49%) |
May 01, 2012 | 20.10 | 20.30 | 19.91 | 19.91 | 2,851,856 | -0.09(-0.46%) |
Apr 30, 2012 | 20.09 | 20.09 | 19.83 | 20.00 | 3,435,219 | -0.09(-0.43%) |
Apr 27, 2012 | 19.93 | 20.20 | 19.80 | 20.09 | 2,459,912 | +0.24(+1.20%) |
Apr 26, 2012 | 19.71 | 19.90 | 19.66 | 19.85 | 2,055,957 | +0.11(+0.57%) |
Apr 25, 2012 | 19.77 | 19.86 | 19.61 | 19.74 | 1,565,115 | +0.19(+0.98%) |
Apr 24, 2012 | 19.05 | 19.55 | 19.05 | 19.55 | 2,072,750 | +0.47(+2.45%) |
Apr 23, 2012 | 18.94 | 19.15 | 18.70 | 19.08 | 2,431,156 | -0.09(-0.48%) |
Apr 20, 2012 | 18.97 | 19.25 | 18.88 | 19.17 | 1,836,082 | +0.39(+2.07%) |
Apr 19, 2012 | 18.71 | 18.80 | 18.57 | 18.78 | 3,040,611 | +0.14(+0.78%) |
Apr 18, 2012 | 18.67 | 18.74 | 18.49 | 18.64 | 2,303,321 | -0.07(-0.39%) |
Apr 17, 2012 | 18.64 | 18.86 | 18.59 | 18.71 | 7,257,801 | -0.33(-1.73%) |
Apr 16, 2012 | 18.76 | 19.21 | 18.76 | 19.04 | 1,900,324 | +0.41(+2.19%) |
Apr 13, 2012 | 18.59 | 18.70 | 18.55 | 18.63 | 2,067,867 | +0.02(+0.11%) |
Apr 12, 2012 | 18.51 | 18.73 | 18.45 | 18.61 | 1,453,023 | +0.16(+0.86%) |
Apr 11, 2012 | 18.38 | 18.49 | 18.24 | 18.45 | 1,667,636 | +0.34(+1.89%) |
Apr 10, 2012 | 18.69 | 18.77 | 18.09 | 18.11 | 2,026,643 | -0.55(-2.93%) |
Apr 09, 2012 | 18.70 | 18.86 | 18.59 | 18.66 | 1,635,083 | -0.31(-1.63%) |
Apr 05, 2012 | 18.67 | 19.01 | 18.65 | 18.97 | 1,793,901 | +0.23(+1.23%) |
Apr 04, 2012 | 18.55 | 18.80 | 18.43 | 18.74 | 2,154,766 | -0.04(-0.21%) |
Apr 03, 2012 | 19.08 | 19.14 | 18.73 | 18.78 | 1,980,780 | -0.36(-1.89%) |