Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 22.99 | 23.31 | 22.62 | 23.24 | 1,100,311 | +0.55(+2.42%) |
Jun 28, 2012 | 22.29 | 22.71 | 22.17 | 22.69 | 482,791 | +0.36(+1.60%) |
Jun 27, 2012 | 22.37 | 22.52 | 22.08 | 22.33 | 350,499 | -0.02(-0.07%) |
Jun 26, 2012 | 22.50 | 22.53 | 22.15 | 22.34 | 519,436 | -0.18(-0.78%) |
Jun 25, 2012 | 22.62 | 22.63 | 22.11 | 22.52 | 678,630 | +0.17(+0.75%) |
Jun 22, 2012 | 22.10 | 22.61 | 22.00 | 22.35 | 2,253,710 | +0.79(+3.67%) |
Jun 21, 2012 | 21.97 | 22.04 | 21.53 | 21.56 | 527,040 | -0.32(-1.45%) |
Jun 20, 2012 | 21.57 | 22.18 | 21.41 | 21.88 | 615,136 | +0.27(+1.23%) |
Jun 19, 2012 | 21.30 | 21.74 | 21.26 | 21.61 | 573,098 | +0.33(+1.57%) |
Jun 18, 2012 | 21.14 | 21.38 | 21.09 | 21.28 | 250,265 | +0.07(+0.35%) |
Jun 15, 2012 | 21.19 | 21.46 | 21.14 | 21.20 | 464,778 | +0.07(+0.32%) |
Jun 14, 2012 | 20.55 | 21.24 | 20.55 | 21.14 | 496,291 | +0.67(+3.26%) |
Jun 13, 2012 | 20.92 | 21.00 | 20.41 | 20.47 | 703,464 | -0.43(-2.03%) |
Jun 12, 2012 | 21.17 | 21.29 | 20.29 | 20.89 | 604,198 | -0.11(-0.52%) |
Jun 11, 2012 | 21.72 | 21.72 | 20.99 | 21.00 | 315,768 | -0.54(-2.51%) |
Jun 08, 2012 | 21.34 | 21.67 | 21.07 | 21.54 | 494,398 | +0.50(+2.38%) |
Jun 07, 2012 | 21.42 | 21.50 | 20.96 | 21.04 | 250,194 | -0.20(-0.94%) |
Jun 06, 2012 | 20.89 | 21.26 | 20.84 | 21.24 | 279,494 | +0.51(+2.45%) |
Jun 05, 2012 | 20.64 | 20.93 | 20.50 | 20.74 | 416,045 | +0.01(+0.04%) |
Jun 04, 2012 | 20.74 | 21.00 | 20.42 | 20.73 | 474,437 | +0.08(+0.40%) |
Jun 01, 2012 | 21.13 | 21.27 | 20.56 | 20.64 | 598,238 | -0.90(-4.18%) |
May 31, 2012 | 21.52 | 21.68 | 21.33 | 21.54 | 753,253 | -0.01(-0.04%) |
May 30, 2012 | 21.33 | 21.72 | 21.04 | 21.55 | 1,565,959 | +0.42(+1.97%) |
May 29, 2012 | 20.84 | 21.28 | 20.73 | 21.14 | 783,112 | +0.41(+1.97%) |
May 25, 2012 | 20.64 | 20.75 | 20.52 | 20.73 | 332,774 | +0.14(+0.69%) |
May 24, 2012 | 20.69 | 20.75 | 20.34 | 20.59 | 327,962 | -0.13(-0.64%) |
May 23, 2012 | 19.93 | 20.83 | 19.84 | 20.72 | 820,824 | +0.56(+2.77%) |
May 22, 2012 | 20.19 | 20.73 | 20.09 | 20.16 | 933,650 | +0.04(+0.21%) |
May 21, 2012 | 19.74 | 20.14 | 19.59 | 20.12 | 610,765 | +0.40(+2.03%) |
May 18, 2012 | 19.72 | 20.04 | 19.63 | 19.72 | 586,423 | +0.08(+0.42%) |
May 17, 2012 | 19.14 | 19.99 | 19.14 | 19.64 | 1,982,478 | +0.93(+4.94%) |
May 16, 2012 | 18.85 | 19.15 | 18.67 | 18.71 | 397,782 | -0.13(-0.71%) |
May 15, 2012 | 18.60 | 18.92 | 18.58 | 18.84 | 470,150 | +0.22(+1.21%) |
May 14, 2012 | 18.61 | 18.76 | 18.45 | 18.62 | 428,111 | -0.15(-0.80%) |
May 11, 2012 | 18.81 | 19.10 | 18.72 | 18.77 | 556,371 | -0.24(-1.27%) |
May 10, 2012 | 18.86 | 19.01 | 18.74 | 19.01 | 523,685 | +0.28(+1.51%) |
May 09, 2012 | 18.57 | 18.80 | 18.37 | 18.73 | 395,727 | -0.03(-0.18%) |
May 08, 2012 | 19.08 | 19.08 | 18.68 | 18.76 | 412,214 | -0.43(-2.22%) |
May 07, 2012 | 19.16 | 19.27 | 19.02 | 19.19 | 137,638 | +0.01(+0.04%) |
May 04, 2012 | 19.08 | 19.24 | 18.95 | 19.18 | 586,534 | +0.01(+0.04%) |
May 03, 2012 | 19.30 | 19.63 | 19.17 | 19.17 | 448,290 | -0.22(-1.12%) |
May 02, 2012 | 18.95 | 19.41 | 18.95 | 19.39 | 555,334 | +0.25(+1.31%) |
May 01, 2012 | 18.99 | 19.52 | 18.99 | 19.14 | 410,864 | +0.20(+1.06%) |
Apr 30, 2012 | 19.19 | 19.20 | 18.91 | 18.94 | 212,885 | -0.24(-1.26%) |
Apr 27, 2012 | 19.03 | 19.27 | 18.85 | 19.18 | 353,308 | +0.12(+0.61%) |
Apr 26, 2012 | 18.78 | 19.14 | 18.64 | 19.06 | 411,769 | +0.28(+1.46%) |
Apr 25, 2012 | 18.90 | 19.02 | 18.78 | 18.79 | 371,939 | +0.10(+0.54%) |
Apr 24, 2012 | 18.94 | 19.12 | 18.55 | 18.69 | 453,925 | -0.27(-1.41%) |
Apr 23, 2012 | 18.89 | 18.97 | 18.69 | 18.95 | 202,450 | -0.10(-0.52%) |
Apr 20, 2012 | 19.14 | 19.18 | 18.89 | 19.05 | 272,425 | +0.25(+1.33%) |
Apr 19, 2012 | 19.09 | 19.25 | 18.76 | 18.80 | 294,016 | -0.37(-1.91%) |
Apr 18, 2012 | 19.10 | 19.19 | 19.03 | 19.17 | 281,033 | -0.06(-0.30%) |
Apr 17, 2012 | 19.22 | 19.36 | 19.22 | 19.23 | 204,899 | +0.13(+0.65%) |
Apr 16, 2012 | 18.84 | 19.32 | 18.84 | 19.10 | 201,116 | -0.02(-0.13%) |
Apr 13, 2012 | 19.24 | 19.28 | 19.04 | 19.13 | 178,451 | -0.20(-1.04%) |
Apr 12, 2012 | 19.22 | 19.39 | 19.11 | 19.33 | 234,898 | +0.16(+0.83%) |
Apr 11, 2012 | 19.12 | 19.34 | 19.06 | 19.17 | 506,344 | +0.21(+1.10%) |
Apr 10, 2012 | 19.25 | 19.25 | 18.84 | 18.96 | 614,413 | -0.29(-1.52%) |
Apr 09, 2012 | 19.25 | 19.36 | 19.20 | 19.25 | 264,921 | -0.26(-1.32%) |
Apr 05, 2012 | 19.42 | 19.60 | 19.36 | 19.51 | 234,996 | -0.04(-0.21%) |
Apr 04, 2012 | 19.59 | 19.65 | 19.29 | 19.55 | 874,682 | -0.30(-1.51%) |
Apr 03, 2012 | 19.89 | 20.06 | 19.74 | 19.85 | 254,858 | -0.11(-0.54%) |