Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 23.16 | 23.49 | 22.79 | 23.42 | 1,091,876 | +0.55(+2.42%) |
Jun 28, 2012 | 22.47 | 22.89 | 22.34 | 22.86 | 479,090 | +0.36(+1.61%) |
Jun 27, 2012 | 22.54 | 22.69 | 22.25 | 22.50 | 347,813 | -0.02(-0.07%) |
Jun 26, 2012 | 22.68 | 22.70 | 22.32 | 22.52 | 515,455 | -0.18(-0.78%) |
Jun 25, 2012 | 22.79 | 22.80 | 22.28 | 22.69 | 673,428 | +0.17(+0.75%) |
Jun 22, 2012 | 22.27 | 22.79 | 22.17 | 22.52 | 2,236,434 | +0.80(+3.67%) |
Jun 21, 2012 | 22.14 | 22.21 | 21.69 | 21.73 | 523,000 | -0.32(-1.45%) |
Jun 20, 2012 | 21.74 | 22.35 | 21.58 | 22.05 | 610,421 | +0.27(+1.23%) |
Jun 19, 2012 | 21.47 | 21.91 | 21.42 | 21.78 | 568,705 | +0.34(+1.57%) |
Jun 18, 2012 | 21.31 | 21.54 | 21.25 | 21.44 | 248,347 | +0.08(+0.35%) |
Jun 15, 2012 | 21.35 | 21.63 | 21.30 | 21.37 | 461,216 | +0.07(+0.32%) |
Jun 14, 2012 | 20.71 | 21.41 | 20.71 | 21.30 | 492,486 | +0.67(+3.26%) |
Jun 13, 2012 | 21.08 | 21.16 | 20.57 | 20.63 | 698,072 | -0.43(-2.03%) |
Jun 12, 2012 | 21.33 | 21.46 | 20.44 | 21.06 | 599,567 | -0.11(-0.52%) |
Jun 11, 2012 | 21.89 | 21.89 | 21.15 | 21.16 | 313,347 | -0.55(-2.51%) |
Jun 08, 2012 | 21.51 | 21.84 | 21.23 | 21.71 | 490,609 | +0.50(+2.38%) |
Jun 07, 2012 | 21.58 | 21.67 | 21.12 | 21.21 | 248,277 | -0.20(-0.94%) |
Jun 06, 2012 | 21.06 | 21.42 | 21.00 | 21.41 | 277,352 | +0.51(+2.45%) |
Jun 05, 2012 | 20.80 | 21.09 | 20.66 | 20.90 | 412,856 | +0.01(+0.04%) |
Jun 04, 2012 | 20.90 | 21.16 | 20.58 | 20.89 | 470,801 | +0.08(+0.40%) |
Jun 01, 2012 | 21.29 | 21.43 | 20.72 | 20.80 | 593,653 | -0.91(-4.18%) |
May 31, 2012 | 21.69 | 21.84 | 21.49 | 21.71 | 747,479 | -0.01(-0.04%) |
May 30, 2012 | 21.49 | 21.89 | 21.21 | 21.72 | 1,553,955 | +0.42(+1.97%) |
May 29, 2012 | 21.00 | 21.44 | 20.89 | 21.30 | 777,109 | +0.41(+1.97%) |
May 25, 2012 | 20.80 | 20.91 | 20.68 | 20.89 | 330,223 | +0.14(+0.69%) |
May 24, 2012 | 20.85 | 20.91 | 20.50 | 20.74 | 325,448 | -0.13(-0.64%) |
May 23, 2012 | 20.08 | 20.99 | 19.99 | 20.88 | 814,532 | +0.56(+2.77%) |
May 22, 2012 | 20.35 | 20.89 | 20.25 | 20.32 | 926,493 | +0.04(+0.21%) |
May 21, 2012 | 19.89 | 20.30 | 19.74 | 20.27 | 606,083 | +0.40(+2.03%) |
May 18, 2012 | 19.87 | 20.20 | 19.78 | 19.87 | 581,928 | +0.08(+0.42%) |
May 17, 2012 | 19.29 | 20.14 | 19.29 | 19.79 | 1,967,281 | +0.93(+4.94%) |
May 16, 2012 | 19.00 | 19.30 | 18.81 | 18.85 | 394,733 | -0.13(-0.71%) |
May 15, 2012 | 18.75 | 19.06 | 18.72 | 18.99 | 466,546 | +0.23(+1.21%) |
May 14, 2012 | 18.75 | 18.91 | 18.59 | 18.76 | 424,830 | -0.15(-0.80%) |
May 11, 2012 | 18.96 | 19.25 | 18.86 | 18.91 | 552,106 | -0.24(-1.27%) |
May 10, 2012 | 19.01 | 19.16 | 18.89 | 19.16 | 519,671 | +0.29(+1.51%) |
May 09, 2012 | 18.71 | 18.95 | 18.51 | 18.87 | 392,693 | -0.03(-0.18%) |
May 08, 2012 | 19.22 | 19.22 | 18.82 | 18.91 | 409,054 | -0.43(-2.22%) |
May 07, 2012 | 19.31 | 19.42 | 19.17 | 19.33 | 136,582 | +0.01(+0.04%) |
May 04, 2012 | 19.22 | 19.39 | 19.10 | 19.33 | 582,037 | +0.01(+0.04%) |
May 03, 2012 | 19.45 | 19.78 | 19.32 | 19.32 | 444,853 | -0.22(-1.12%) |
May 02, 2012 | 19.10 | 19.56 | 19.10 | 19.54 | 551,077 | +0.25(+1.31%) |
May 01, 2012 | 19.13 | 19.67 | 19.13 | 19.28 | 407,715 | +0.20(+1.06%) |
Apr 30, 2012 | 19.34 | 19.35 | 19.06 | 19.08 | 211,254 | -0.24(-1.26%) |
Apr 27, 2012 | 19.17 | 19.42 | 19.00 | 19.33 | 350,600 | +0.12(+0.61%) |
Apr 26, 2012 | 18.92 | 19.29 | 18.78 | 19.21 | 408,612 | +0.28(+1.46%) |
Apr 25, 2012 | 19.05 | 19.17 | 18.92 | 18.93 | 369,088 | +0.10(+0.54%) |
Apr 24, 2012 | 19.09 | 19.27 | 18.70 | 18.83 | 450,446 | -0.27(-1.41%) |
Apr 23, 2012 | 19.03 | 19.12 | 18.84 | 19.10 | 200,898 | -0.10(-0.53%) |
Apr 20, 2012 | 19.28 | 19.33 | 19.04 | 19.20 | 270,336 | +0.25(+1.33%) |
Apr 19, 2012 | 19.24 | 19.40 | 18.91 | 18.95 | 291,763 | -0.37(-1.91%) |
Apr 18, 2012 | 19.25 | 19.34 | 19.17 | 19.32 | 278,878 | -0.06(-0.30%) |
Apr 17, 2012 | 19.37 | 19.51 | 19.37 | 19.38 | 203,328 | +0.13(+0.65%) |
Apr 16, 2012 | 18.99 | 19.47 | 18.99 | 19.25 | 199,574 | -0.03(-0.13%) |
Apr 13, 2012 | 19.38 | 19.43 | 19.18 | 19.27 | 177,083 | -0.20(-1.04%) |
Apr 12, 2012 | 19.37 | 19.54 | 19.26 | 19.48 | 233,098 | +0.16(+0.83%) |
Apr 11, 2012 | 19.27 | 19.49 | 19.21 | 19.32 | 502,463 | +0.21(+1.10%) |
Apr 10, 2012 | 19.40 | 19.40 | 18.99 | 19.11 | 609,703 | -0.29(-1.52%) |
Apr 09, 2012 | 19.40 | 19.51 | 19.35 | 19.40 | 262,890 | -0.26(-1.32%) |
Apr 05, 2012 | 19.57 | 19.75 | 19.51 | 19.66 | 233,194 | -0.04(-0.21%) |
Apr 04, 2012 | 19.75 | 19.80 | 19.43 | 19.70 | 867,977 | -0.30(-1.51%) |
Apr 03, 2012 | 20.04 | 20.22 | 19.89 | 20.01 | 252,905 | -0.11(-0.54%) |