Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 19.63 | 20.15 | 19.56 | 20.10 | 2,134,844 | +0.83(+4.33%) |
Jun 28, 2012 | 19.01 | 19.28 | 18.91 | 19.27 | 1,815,112 | +0.22(+1.17%) |
Jun 27, 2012 | 19.24 | 19.37 | 19.01 | 19.04 | 2,166,380 | -0.13(-0.69%) |
Jun 26, 2012 | 19.19 | 19.32 | 19.09 | 19.18 | 2,020,950 | +0.02(+0.10%) |
Jun 25, 2012 | 18.94 | 19.28 | 18.85 | 19.16 | 2,018,881 | +0.16(+0.83%) |
Jun 22, 2012 | 19.22 | 19.25 | 18.79 | 19.00 | 15,601,631 | -0.08(-0.41%) |
Jun 21, 2012 | 19.44 | 19.47 | 19.01 | 19.08 | 1,690,740 | -0.37(-1.89%) |
Jun 20, 2012 | 19.37 | 19.51 | 19.29 | 19.45 | 1,255,634 | +0.12(+0.61%) |
Jun 19, 2012 | 19.17 | 19.61 | 19.12 | 19.33 | 1,616,492 | +0.18(+0.93%) |
Jun 18, 2012 | 19.01 | 19.31 | 18.97 | 19.15 | 1,284,554 | -0.03(-0.14%) |
Jun 15, 2012 | 19.01 | 19.18 | 18.86 | 19.18 | 2,381,728 | +0.18(+0.93%) |
Jun 14, 2012 | 18.62 | 19.03 | 18.62 | 19.00 | 993,745 | +0.37(+2.01%) |
Jun 13, 2012 | 18.73 | 18.93 | 18.48 | 18.62 | 1,245,193 | -0.07(-0.39%) |
Jun 12, 2012 | 18.45 | 18.70 | 18.35 | 18.70 | 886,393 | +0.35(+1.88%) |
Jun 11, 2012 | 19.07 | 19.10 | 18.34 | 18.35 | 1,731,949 | -0.55(-2.93%) |
Jun 08, 2012 | 18.64 | 18.95 | 18.64 | 18.91 | 1,092,532 | +0.21(+1.12%) |
Jun 07, 2012 | 19.11 | 19.27 | 18.66 | 18.70 | 1,468,284 | -0.20(-1.07%) |
Jun 06, 2012 | 18.51 | 18.91 | 18.45 | 18.90 | 1,120,281 | +0.45(+2.44%) |
Jun 05, 2012 | 18.07 | 18.53 | 18.04 | 18.45 | 1,382,645 | +0.30(+1.65%) |
Jun 04, 2012 | 18.13 | 18.45 | 18.06 | 18.15 | 1,395,703 | +0.08(+0.43%) |
Jun 01, 2012 | 18.11 | 18.29 | 17.97 | 18.07 | 2,218,178 | -0.43(-2.33%) |
May 31, 2012 | 18.28 | 18.59 | 18.08 | 18.50 | 1,363,883 | +0.22(+1.18%) |
May 30, 2012 | 18.63 | 18.69 | 18.28 | 18.29 | 1,392,536 | -0.48(-2.57%) |
May 29, 2012 | 18.54 | 18.84 | 18.49 | 18.77 | 1,778,639 | +0.35(+1.91%) |
May 25, 2012 | 18.40 | 18.49 | 18.34 | 18.42 | 1,575,194 | +0.07(+0.36%) |
May 24, 2012 | 18.27 | 18.36 | 18.11 | 18.35 | 1,523,757 | +0.16(+0.86%) |
May 23, 2012 | 18.20 | 18.27 | 18.03 | 18.19 | 2,534,374 | -0.14(-0.78%) |
May 22, 2012 | 18.55 | 18.56 | 18.31 | 18.34 | 1,515,770 | -0.13(-0.71%) |
May 21, 2012 | 18.43 | 18.61 | 18.23 | 18.47 | 2,342,501 | +0.12(+0.68%) |
May 18, 2012 | 18.50 | 18.71 | 18.34 | 18.34 | 1,222,543 | -0.18(-0.99%) |
May 17, 2012 | 19.01 | 19.06 | 18.51 | 18.53 | 1,636,922 | -0.53(-2.81%) |
May 16, 2012 | 19.24 | 19.27 | 19.02 | 19.06 | 1,106,459 | -0.11(-0.58%) |
May 15, 2012 | 19.26 | 19.30 | 19.07 | 19.17 | 1,091,453 | -0.03(-0.14%) |
May 14, 2012 | 19.42 | 19.46 | 19.17 | 19.20 | 1,237,999 | -0.40(-2.03%) |
May 11, 2012 | 19.36 | 19.69 | 19.35 | 19.60 | 1,148,017 | +0.10(+0.50%) |
May 10, 2012 | 19.34 | 19.64 | 19.29 | 19.50 | 2,082,830 | -0.05(-0.27%) |
May 09, 2012 | 19.51 | 19.79 | 19.48 | 19.55 | 1,148,798 | -0.22(-1.09%) |
May 08, 2012 | 19.66 | 19.81 | 19.55 | 19.77 | 865,295 | -0.05(-0.23%) |
May 07, 2012 | 19.57 | 19.88 | 19.50 | 19.81 | 840,345 | +0.19(+0.96%) |
May 04, 2012 | 19.74 | 19.77 | 19.53 | 19.62 | 1,419,702 | -0.23(-1.18%) |
May 03, 2012 | 19.96 | 20.09 | 19.83 | 19.86 | 1,480,070 | -0.14(-0.72%) |
May 02, 2012 | 19.65 | 20.11 | 19.62 | 20.00 | 1,712,771 | +0.29(+1.49%) |
May 01, 2012 | 19.90 | 20.09 | 19.71 | 19.71 | 2,881,300 | -0.09(-0.46%) |
Apr 30, 2012 | 19.88 | 19.88 | 19.63 | 19.80 | 3,470,685 | -0.08(-0.43%) |
Apr 27, 2012 | 19.73 | 19.99 | 19.60 | 19.88 | 2,485,310 | +0.23(+1.19%) |
Apr 26, 2012 | 19.51 | 19.69 | 19.46 | 19.65 | 2,077,183 | +0.11(+0.57%) |
Apr 25, 2012 | 19.57 | 19.66 | 19.41 | 19.54 | 1,581,274 | +0.19(+0.98%) |
Apr 24, 2012 | 18.85 | 19.35 | 18.85 | 19.35 | 2,094,149 | +0.46(+2.45%) |
Apr 23, 2012 | 18.75 | 18.96 | 18.51 | 18.89 | 2,456,256 | -0.09(-0.48%) |
Apr 20, 2012 | 18.77 | 19.05 | 18.68 | 18.98 | 1,855,038 | +0.38(+2.07%) |
Apr 19, 2012 | 18.52 | 18.61 | 18.38 | 18.59 | 3,072,003 | +0.14(+0.78%) |
Apr 18, 2012 | 18.48 | 18.55 | 18.30 | 18.45 | 2,327,101 | -0.07(-0.39%) |
Apr 17, 2012 | 18.45 | 18.66 | 18.40 | 18.52 | 7,332,733 | -0.33(-1.73%) |
Apr 16, 2012 | 18.57 | 19.01 | 18.57 | 18.85 | 1,919,944 | +0.40(+2.19%) |
Apr 13, 2012 | 18.40 | 18.51 | 18.36 | 18.44 | 2,089,216 | +0.02(+0.11%) |
Apr 12, 2012 | 18.32 | 18.54 | 18.27 | 18.42 | 1,468,025 | +0.16(+0.86%) |
Apr 11, 2012 | 18.19 | 18.30 | 18.06 | 18.27 | 1,684,853 | +0.34(+1.89%) |
Apr 10, 2012 | 18.50 | 18.58 | 17.91 | 17.93 | 2,047,567 | -0.54(-2.93%) |
Apr 09, 2012 | 18.51 | 18.66 | 18.40 | 18.47 | 1,651,964 | -0.31(-1.63%) |
Apr 05, 2012 | 18.48 | 18.82 | 18.45 | 18.77 | 1,812,421 | +0.23(+1.23%) |
Apr 04, 2012 | 18.36 | 18.61 | 18.25 | 18.55 | 2,177,013 | -0.04(-0.21%) |
Apr 03, 2012 | 18.89 | 18.94 | 18.54 | 18.59 | 2,001,230 | -0.36(-1.89%) |