Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 19.82 | 20.04 | 19.74 | 19.97 | 10,919,098 | +0.35(+1.78%) |
Jun 28, 2012 | 19.48 | 19.62 | 19.41 | 19.62 | 6,307,519 | +0.11(+0.54%) |
Jun 27, 2012 | 19.44 | 19.63 | 19.40 | 19.51 | 5,568,932 | +0.15(+0.76%) |
Jun 26, 2012 | 19.35 | 19.41 | 19.19 | 19.37 | 5,997,175 | +0.08(+0.39%) |
Jun 25, 2012 | 19.41 | 19.45 | 19.21 | 19.29 | 6,261,269 | -0.25(-1.27%) |
Jun 22, 2012 | 19.56 | 19.61 | 19.37 | 19.54 | 7,314,640 | +0.08(+0.39%) |
Jun 21, 2012 | 19.71 | 19.85 | 19.45 | 19.46 | 8,181,488 | -0.19(-0.95%) |
Jun 20, 2012 | 19.79 | 19.86 | 19.53 | 19.65 | 6,536,691 | -0.10(-0.49%) |
Jun 19, 2012 | 19.59 | 19.86 | 19.53 | 19.74 | 8,383,958 | +0.20(+1.01%) |
Jun 18, 2012 | 19.41 | 19.66 | 19.41 | 19.55 | 6,866,724 | +0.14(+0.73%) |
Jun 15, 2012 | 19.20 | 19.46 | 19.00 | 19.41 | 16,713,050 | +0.34(+1.78%) |
Jun 14, 2012 | 18.93 | 19.11 | 18.86 | 19.07 | 6,277,168 | +0.20(+1.05%) |
Jun 13, 2012 | 18.92 | 19.04 | 18.82 | 18.87 | 11,436,894 | -0.03(-0.16%) |
Jun 12, 2012 | 19.07 | 19.14 | 18.82 | 18.90 | 12,454,549 | -0.10(-0.53%) |
Jun 11, 2012 | 19.09 | 19.20 | 19.00 | 19.00 | 11,544,968 | +0.08(+0.40%) |
Jun 08, 2012 | 18.72 | 18.93 | 18.69 | 18.93 | 8,771,675 | +0.15(+0.81%) |
Jun 07, 2012 | 19.02 | 19.02 | 18.69 | 18.77 | 15,254,579 | -0.10(-0.54%) |
Jun 06, 2012 | 19.14 | 19.17 | 18.86 | 18.88 | 28,091,560 | -0.13(-0.67%) |
Jun 05, 2012 | 18.84 | 19.02 | 18.66 | 19.00 | 8,531,358 | +0.08(+0.43%) |
Jun 04, 2012 | 18.74 | 19.02 | 18.72 | 18.92 | 10,395,986 | +0.19(+1.00%) |
Jun 01, 2012 | 19.21 | 19.28 | 18.69 | 18.73 | 16,394,942 | -0.73(-3.75%) |
May 31, 2012 | 19.47 | 19.62 | 19.39 | 19.46 | 12,269,076 | -0.01(-0.08%) |
May 30, 2012 | 19.47 | 19.72 | 19.42 | 19.48 | 7,984,465 | -0.04(-0.23%) |
May 29, 2012 | 19.40 | 19.53 | 19.31 | 19.52 | 26,006,302 | +0.20(+1.03%) |
May 25, 2012 | 19.21 | 19.41 | 19.20 | 19.32 | 24,691,176 | +0.12(+0.62%) |
May 24, 2012 | 19.25 | 19.30 | 19.06 | 19.21 | 24,516,156 | -0.04(-0.21%) |
May 23, 2012 | 19.08 | 19.28 | 19.01 | 19.25 | 8,285,057 | +0.13(+0.67%) |
May 22, 2012 | 19.28 | 19.36 | 19.07 | 19.12 | 7,548,102 | -0.09(-0.49%) |
May 21, 2012 | 19.18 | 19.26 | 19.12 | 19.21 | 7,116,776 | +0.06(+0.31%) |
May 18, 2012 | 19.06 | 19.30 | 19.02 | 19.15 | 10,602,062 | +0.10(+0.55%) |
May 17, 2012 | 19.16 | 19.20 | 18.99 | 19.05 | 7,963,075 | -0.12(-0.62%) |
May 16, 2012 | 19.25 | 19.40 | 19.01 | 19.17 | 13,764,521 | -0.00(-0.03%) |
May 15, 2012 | 19.40 | 19.44 | 19.11 | 19.17 | 7,019,548 | -0.26(-1.33%) |
May 14, 2012 | 19.48 | 19.56 | 19.34 | 19.43 | 13,729,857 | -0.18(-0.94%) |
May 11, 2012 | 19.52 | 19.80 | 19.50 | 19.61 | 8,099,177 | -0.00(-0.02%) |
May 10, 2012 | 19.43 | 19.68 | 19.24 | 19.62 | 18,734,014 | +0.70(+3.70%) |
May 09, 2012 | 18.79 | 19.08 | 18.75 | 18.92 | 10,233,865 | -0.02(-0.13%) |
May 08, 2012 | 19.01 | 19.04 | 18.77 | 18.94 | 9,259,331 | -0.18(-0.96%) |
May 07, 2012 | 19.05 | 19.15 | 18.94 | 19.13 | 5,682,525 | +0.03(+0.18%) |
May 04, 2012 | 19.21 | 19.24 | 19.01 | 19.09 | 5,192,088 | -0.14(-0.72%) |
May 03, 2012 | 19.28 | 19.36 | 19.19 | 19.23 | 5,659,425 | -0.04(-0.23%) |
May 02, 2012 | 19.20 | 19.31 | 19.18 | 19.28 | 6,508,020 | -0.07(-0.38%) |
May 01, 2012 | 19.15 | 19.47 | 19.14 | 19.35 | 6,196,803 | +0.21(+1.12%) |
Apr 30, 2012 | 19.11 | 19.23 | 19.11 | 19.14 | 4,530,036 | -0.02(-0.10%) |
Apr 27, 2012 | 19.15 | 19.20 | 19.03 | 19.16 | 4,643,181 | +0.07(+0.39%) |
Apr 26, 2012 | 18.84 | 19.14 | 18.83 | 19.08 | 5,348,148 | +0.21(+1.10%) |
Apr 25, 2012 | 18.95 | 18.96 | 18.77 | 18.87 | 6,513,245 | +0.04(+0.24%) |
Apr 24, 2012 | 18.77 | 18.85 | 18.74 | 18.83 | 6,163,067 | +0.08(+0.42%) |
Apr 23, 2012 | 18.83 | 18.86 | 18.74 | 18.75 | 6,089,876 | -0.17(-0.89%) |
Apr 20, 2012 | 18.97 | 19.02 | 18.85 | 18.92 | 6,974,555 | +0.02(+0.13%) |
Apr 19, 2012 | 18.99 | 19.08 | 18.84 | 18.89 | 6,303,987 | -0.16(-0.86%) |
Apr 18, 2012 | 19.03 | 19.11 | 18.98 | 19.06 | 5,904,943 | -0.07(-0.36%) |
Apr 17, 2012 | 18.98 | 19.15 | 18.92 | 19.13 | 5,435,623 | +0.21(+1.13%) |
Apr 16, 2012 | 18.94 | 18.97 | 18.86 | 18.91 | 17,976,106 | +0.01(+0.05%) |
Apr 13, 2012 | 19.01 | 19.09 | 18.89 | 18.90 | 17,437,808 | -0.19(-0.99%) |
Apr 12, 2012 | 18.94 | 19.19 | 18.93 | 19.09 | 7,382,914 | +0.17(+0.92%) |
Apr 11, 2012 | 18.98 | 19.03 | 18.89 | 18.92 | 7,961,985 | +0.09(+0.50%) |
Apr 10, 2012 | 18.98 | 19.02 | 18.82 | 18.82 | 8,489,888 | -0.21(-1.09%) |
Apr 09, 2012 | 18.98 | 19.15 | 18.96 | 19.03 | 6,818,677 | -0.08(-0.44%) |
Apr 05, 2012 | 19.09 | 19.13 | 18.99 | 19.12 | 6,025,338 | -0.03(-0.16%) |
Apr 04, 2012 | 19.08 | 19.23 | 19.07 | 19.15 | 7,935,315 | -0.05(-0.28%) |
Apr 03, 2012 | 19.20 | 19.25 | 19.07 | 19.20 | 8,930,132 | -0.02(-0.10%) |