Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 20.28 | 20.48 | 20.18 | 20.46 | 1,499,241 | +1.15(+5.93%) |
Jun 28, 2012 | 19.06 | 19.33 | 19.00 | 19.32 | 1,135,762 | +0.16(+0.85%) |
Jun 27, 2012 | 19.02 | 19.24 | 19.01 | 19.15 | 1,406,977 | +0.33(+1.74%) |
Jun 26, 2012 | 18.93 | 18.96 | 18.69 | 18.83 | 1,809,005 | -0.10(-0.51%) |
Jun 25, 2012 | 19.00 | 19.04 | 18.82 | 18.92 | 1,272,540 | -0.67(-3.44%) |
Jun 22, 2012 | 19.66 | 19.67 | 19.46 | 19.60 | 888,861 | +0.08(+0.39%) |
Jun 21, 2012 | 20.19 | 20.23 | 19.49 | 19.52 | 2,394,083 | -0.53(-2.66%) |
Jun 20, 2012 | 20.05 | 20.26 | 19.89 | 20.05 | 994,100 | +0.00(+0.02%) |
Jun 19, 2012 | 19.82 | 20.12 | 19.79 | 20.05 | 4,335,875 | +0.60(+3.07%) |
Jun 18, 2012 | 19.45 | 19.54 | 19.32 | 19.45 | 1,827,849 | -0.39(-1.99%) |
Jun 15, 2012 | 19.79 | 19.87 | 19.70 | 19.85 | 839,609 | +0.31(+1.58%) |
Jun 14, 2012 | 19.32 | 19.59 | 19.25 | 19.54 | 893,345 | +0.36(+1.86%) |
Jun 13, 2012 | 19.23 | 19.40 | 19.13 | 19.18 | 1,227,764 | -0.07(-0.35%) |
Jun 12, 2012 | 19.17 | 19.30 | 18.83 | 19.25 | 1,590,002 | +0.22(+1.16%) |
Jun 11, 2012 | 19.52 | 19.54 | 19.00 | 19.03 | 1,398,159 | -0.24(-1.25%) |
Jun 08, 2012 | 19.07 | 19.27 | 18.98 | 19.27 | 905,479 | -0.07(-0.37%) |
Jun 07, 2012 | 19.73 | 19.75 | 19.30 | 19.34 | 1,211,813 | -0.02(-0.10%) |
Jun 06, 2012 | 18.92 | 19.36 | 18.87 | 19.36 | 1,437,090 | +0.67(+3.58%) |
Jun 05, 2012 | 18.57 | 18.75 | 18.52 | 18.69 | 1,351,987 | +0.10(+0.52%) |
Jun 04, 2012 | 18.65 | 18.71 | 18.42 | 18.59 | 2,360,892 | +0.25(+1.39%) |
Jun 01, 2012 | 18.36 | 18.49 | 18.13 | 18.34 | 2,613,227 | -0.21(-1.12%) |
May 31, 2012 | 18.59 | 18.67 | 18.26 | 18.55 | 2,828,440 | +0.30(+1.64%) |
May 30, 2012 | 18.45 | 18.48 | 18.21 | 18.25 | 1,569,431 | -0.62(-3.29%) |
May 29, 2012 | 18.91 | 19.02 | 18.72 | 18.87 | 878,552 | -0.07(-0.38%) |
May 25, 2012 | 18.77 | 19.03 | 18.76 | 18.94 | 623,161 | +0.05(+0.25%) |
May 24, 2012 | 18.97 | 19.08 | 18.76 | 18.89 | 1,092,372 | +0.03(+0.18%) |
May 23, 2012 | 18.88 | 18.92 | 18.46 | 18.86 | 1,801,233 | -0.46(-2.37%) |
May 22, 2012 | 19.45 | 19.60 | 19.21 | 19.32 | 1,731,200 | +0.23(+1.21%) |
May 21, 2012 | 18.81 | 19.10 | 18.73 | 19.09 | 1,583,404 | +0.33(+1.74%) |
May 18, 2012 | 18.93 | 18.97 | 18.69 | 18.76 | 1,542,343 | -0.01(-0.05%) |
May 17, 2012 | 18.92 | 19.01 | 18.73 | 18.77 | 1,070,777 | -0.19(-1.01%) |
May 16, 2012 | 19.21 | 19.34 | 18.96 | 18.96 | 1,329,652 | -0.16(-0.83%) |
May 15, 2012 | 19.31 | 19.44 | 19.08 | 19.12 | 1,378,365 | -0.52(-2.63%) |
May 14, 2012 | 19.48 | 19.76 | 19.44 | 19.63 | 1,451,180 | -0.50(-2.48%) |
May 11, 2012 | 20.05 | 20.39 | 20.03 | 20.13 | 1,651,310 | +0.21(+1.03%) |
May 10, 2012 | 20.13 | 20.17 | 19.85 | 19.93 | 1,280,138 | +0.02(+0.12%) |
May 09, 2012 | 19.69 | 20.05 | 19.63 | 19.90 | 1,306,572 | -0.30(-1.48%) |
May 08, 2012 | 20.26 | 20.29 | 19.90 | 20.20 | 1,342,943 | -0.09(-0.46%) |
May 07, 2012 | 19.99 | 20.31 | 19.97 | 20.30 | 1,050,401 | +0.41(+2.04%) |
May 04, 2012 | 20.17 | 20.24 | 19.84 | 19.89 | 880,921 | -0.50(-2.47%) |
May 03, 2012 | 20.57 | 20.65 | 20.35 | 20.39 | 920,327 | -0.15(-0.73%) |
May 02, 2012 | 20.42 | 20.54 | 20.31 | 20.54 | 1,706,427 | -0.31(-1.47%) |
May 01, 2012 | 20.78 | 20.90 | 20.68 | 20.85 | 1,298,558 | +0.09(+0.45%) |
Apr 30, 2012 | 20.75 | 20.84 | 20.61 | 20.76 | 714,778 | -0.12(-0.58%) |
Apr 27, 2012 | 20.96 | 21.02 | 20.80 | 20.88 | 1,144,392 | +0.36(+1.75%) |
Apr 26, 2012 | 20.17 | 20.54 | 20.10 | 20.52 | 723,818 | +0.21(+1.03%) |
Apr 25, 2012 | 20.48 | 20.55 | 20.17 | 20.31 | 751,731 | +0.33(+1.66%) |
Apr 24, 2012 | 19.85 | 20.14 | 19.82 | 19.98 | 914,754 | +0.23(+1.16%) |
Apr 23, 2012 | 19.74 | 19.78 | 19.53 | 19.75 | 1,074,931 | -0.53(-2.60%) |
Apr 20, 2012 | 20.16 | 20.48 | 20.16 | 20.28 | 980,433 | +0.43(+2.16%) |
Apr 19, 2012 | 19.99 | 20.14 | 19.77 | 19.85 | 1,435,815 | -0.44(-2.16%) |
Apr 18, 2012 | 20.27 | 20.46 | 20.24 | 20.29 | 647,745 | -0.24(-1.18%) |
Apr 17, 2012 | 20.54 | 20.62 | 20.34 | 20.53 | 1,075,027 | +0.48(+2.37%) |
Apr 16, 2012 | 20.21 | 20.23 | 19.90 | 20.05 | 1,120,625 | +0.36(+1.82%) |
Apr 13, 2012 | 20.05 | 20.06 | 19.64 | 19.69 | 2,112,956 | -0.61(-3.03%) |
Apr 12, 2012 | 19.97 | 20.34 | 19.97 | 20.31 | 1,418,398 | +0.28(+1.40%) |
Apr 11, 2012 | 20.27 | 20.37 | 20.01 | 20.03 | 1,552,306 | -0.02(-0.12%) |
Apr 10, 2012 | 20.48 | 20.55 | 19.97 | 20.05 | 3,234,732 | -0.69(-3.32%) |
Apr 09, 2012 | 20.61 | 20.85 | 20.55 | 20.74 | 782,084 | -0.08(-0.40%) |
Apr 05, 2012 | 20.78 | 20.98 | 20.77 | 20.83 | 851,666 | -0.25(-1.17%) |
Apr 04, 2012 | 21.24 | 21.30 | 20.95 | 21.07 | 1,384,842 | -0.57(-2.65%) |
Apr 03, 2012 | 21.94 | 22.00 | 21.49 | 21.65 | 1,094,436 | -0.23(-1.04%) |