Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 23.22 | 24.00 | 23.14 | 23.78 | 288,849 | +1.22(+5.39%) |
Jun 28, 2012 | 22.07 | 22.71 | 21.86 | 22.56 | 287,111 | +0.15(+0.65%) |
Jun 27, 2012 | 21.62 | 22.57 | 21.62 | 22.42 | 282,843 | +0.80(+3.70%) |
Jun 26, 2012 | 20.81 | 21.99 | 20.81 | 21.62 | 217,352 | +0.84(+4.04%) |
Jun 25, 2012 | 20.46 | 20.92 | 20.02 | 20.78 | 181,408 | -0.05(-0.22%) |
Jun 22, 2012 | 20.75 | 20.87 | 20.15 | 20.82 | 586,865 | +0.20(+0.97%) |
Jun 21, 2012 | 21.38 | 21.38 | 20.45 | 20.62 | 201,535 | -0.78(-3.67%) |
Jun 20, 2012 | 21.61 | 21.63 | 21.19 | 21.41 | 158,921 | -0.24(-1.10%) |
Jun 19, 2012 | 20.48 | 21.66 | 20.48 | 21.65 | 168,376 | +1.28(+6.27%) |
Jun 18, 2012 | 20.76 | 20.90 | 20.26 | 20.37 | 130,755 | -0.54(-2.58%) |
Jun 15, 2012 | 20.55 | 21.22 | 20.52 | 20.91 | 189,209 | +0.43(+2.10%) |
Jun 14, 2012 | 20.29 | 20.58 | 20.01 | 20.48 | 153,260 | +0.28(+1.37%) |
Jun 13, 2012 | 20.68 | 20.71 | 20.06 | 20.20 | 162,966 | -0.52(-2.52%) |
Jun 12, 2012 | 20.06 | 20.75 | 19.76 | 20.72 | 191,087 | +0.78(+3.94%) |
Jun 11, 2012 | 21.49 | 21.49 | 19.89 | 19.94 | 307,359 | -1.22(-5.78%) |
Jun 08, 2012 | 21.02 | 21.28 | 20.57 | 21.16 | 159,607 | +0.04(+0.18%) |
Jun 07, 2012 | 21.87 | 22.50 | 21.08 | 21.12 | 165,252 | -0.52(-2.42%) |
Jun 06, 2012 | 21.50 | 22.05 | 21.23 | 21.65 | 382,616 | +0.40(+1.88%) |
Jun 05, 2012 | 20.33 | 21.30 | 20.29 | 21.25 | 251,340 | +0.75(+3.68%) |
Jun 04, 2012 | 20.95 | 21.15 | 20.08 | 20.49 | 196,063 | -0.30(-1.44%) |
Jun 01, 2012 | 20.03 | 21.08 | 19.93 | 20.79 | 263,508 | -0.61(-2.84%) |
May 31, 2012 | 21.41 | 21.64 | 21.08 | 21.40 | 227,501 | +0.07(+0.32%) |
May 30, 2012 | 21.45 | 21.69 | 21.04 | 21.33 | 311,443 | -0.46(-2.12%) |
May 29, 2012 | 21.91 | 22.20 | 21.59 | 21.79 | 136,171 | +0.22(+1.03%) |
May 25, 2012 | 21.68 | 21.68 | 21.30 | 21.57 | 140,407 | -0.13(-0.60%) |
May 24, 2012 | 21.80 | 21.80 | 21.25 | 21.70 | 157,314 | +0.00(+0.00%) |
May 23, 2012 | 21.24 | 21.76 | 20.93 | 21.70 | 144,534 | +0.13(+0.61%) |
May 22, 2012 | 21.28 | 22.23 | 21.25 | 21.57 | 394,862 | +0.32(+1.52%) |
May 21, 2012 | 20.55 | 21.53 | 20.55 | 21.25 | 482,105 | +0.85(+4.15%) |
May 18, 2012 | 20.95 | 21.38 | 20.25 | 20.40 | 548,857 | -0.55(-2.61%) |
May 17, 2012 | 21.31 | 21.62 | 20.82 | 20.95 | 762,841 | -0.32(-1.52%) |
May 16, 2012 | 22.85 | 23.54 | 21.20 | 21.27 | 700,763 | -1.82(-7.86%) |
May 15, 2012 | 24.97 | 25.24 | 19.12 | 23.08 | 2,642,645 | -1.82(-7.29%) |
May 14, 2012 | 24.67 | 25.01 | 24.49 | 24.90 | 320,082 | -0.12(-0.46%) |
May 11, 2012 | 24.27 | 25.21 | 23.92 | 25.02 | 455,341 | +0.50(+2.04%) |
May 10, 2012 | 27.08 | 27.19 | 24.46 | 24.52 | 1,135,680 | +0.38(+1.56%) |
May 09, 2012 | 23.40 | 24.36 | 23.40 | 24.14 | 475,129 | +0.40(+1.69%) |
May 08, 2012 | 23.89 | 24.10 | 23.42 | 23.74 | 373,925 | -0.53(-2.19%) |
May 07, 2012 | 24.90 | 24.96 | 24.24 | 24.27 | 300,552 | -0.78(-3.13%) |
May 04, 2012 | 25.66 | 25.66 | 25.05 | 25.05 | 148,034 | -0.83(-3.21%) |
May 03, 2012 | 26.58 | 26.58 | 25.66 | 25.88 | 105,870 | -0.73(-2.75%) |
May 02, 2012 | 26.25 | 26.79 | 25.94 | 26.62 | 156,466 | +0.05(+0.20%) |
May 01, 2012 | 26.02 | 27.33 | 25.90 | 26.56 | 209,914 | +0.47(+1.80%) |
Apr 30, 2012 | 26.41 | 26.54 | 25.69 | 26.09 | 210,358 | -0.38(-1.42%) |
Apr 27, 2012 | 26.84 | 26.87 | 25.27 | 26.47 | 362,407 | -0.35(-1.32%) |
Apr 26, 2012 | 29.42 | 29.42 | 26.75 | 26.82 | 453,534 | -2.82(-9.50%) |
Apr 25, 2012 | 29.57 | 29.90 | 29.28 | 29.64 | 119,971 | +0.63(+2.17%) |
Apr 24, 2012 | 28.83 | 29.12 | 28.48 | 29.01 | 153,407 | +0.28(+0.96%) |
Apr 23, 2012 | 28.64 | 28.80 | 28.20 | 28.73 | 133,430 | -0.51(-1.74%) |
Apr 20, 2012 | 29.26 | 29.54 | 28.92 | 29.24 | 137,762 | +0.32(+1.09%) |
Apr 19, 2012 | 28.80 | 29.21 | 28.28 | 28.92 | 107,871 | +0.23(+0.80%) |
Apr 18, 2012 | 29.10 | 29.35 | 28.49 | 28.69 | 72,566 | -0.62(-2.10%) |
Apr 17, 2012 | 28.84 | 29.58 | 28.71 | 29.31 | 149,769 | +0.68(+2.39%) |
Apr 16, 2012 | 28.68 | 28.92 | 28.08 | 28.62 | 116,104 | +0.27(+0.95%) |
Apr 13, 2012 | 28.65 | 28.65 | 28.28 | 28.35 | 150,568 | -0.34(-1.18%) |
Apr 12, 2012 | 27.99 | 28.82 | 27.83 | 28.69 | 160,230 | +0.75(+2.70%) |
Apr 11, 2012 | 28.15 | 28.15 | 27.68 | 27.94 | 163,343 | +0.27(+0.97%) |
Apr 10, 2012 | 28.43 | 28.48 | 27.66 | 27.67 | 166,043 | -0.65(-2.28%) |
Apr 09, 2012 | 28.65 | 28.78 | 28.23 | 28.32 | 146,775 | -1.32(-4.46%) |
Apr 05, 2012 | 29.39 | 29.98 | 29.39 | 29.64 | 78,395 | +0.05(+0.18%) |
Apr 04, 2012 | 29.94 | 29.94 | 29.20 | 29.58 | 143,353 | -0.72(-2.36%) |
Apr 03, 2012 | 30.42 | 30.43 | 29.95 | 30.30 | 136,860 | -0.35(-1.15%) |