Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 20.29 | 20.48 | 20.19 | 20.47 | 1,498,679 | +1.15(+5.93%) |
Jun 28, 2012 | 19.07 | 19.33 | 19.01 | 19.32 | 1,135,336 | +0.16(+0.85%) |
Jun 27, 2012 | 19.02 | 19.25 | 19.02 | 19.16 | 1,406,449 | +0.33(+1.74%) |
Jun 26, 2012 | 18.93 | 18.97 | 18.69 | 18.83 | 1,808,328 | -0.10(-0.51%) |
Jun 25, 2012 | 19.01 | 19.05 | 18.82 | 18.93 | 1,272,064 | -0.67(-3.44%) |
Jun 22, 2012 | 19.67 | 19.68 | 19.46 | 19.60 | 888,528 | +0.08(+0.39%) |
Jun 21, 2012 | 20.20 | 20.24 | 19.50 | 19.53 | 2,393,186 | -0.53(-2.66%) |
Jun 20, 2012 | 20.06 | 20.27 | 19.90 | 20.06 | 993,728 | +0.00(+0.02%) |
Jun 19, 2012 | 19.82 | 20.13 | 19.80 | 20.05 | 4,334,250 | +0.60(+3.07%) |
Jun 18, 2012 | 19.45 | 19.55 | 19.33 | 19.46 | 1,827,164 | -0.39(-1.99%) |
Jun 15, 2012 | 19.80 | 19.88 | 19.71 | 19.85 | 839,294 | +0.31(+1.58%) |
Jun 14, 2012 | 19.33 | 19.60 | 19.26 | 19.54 | 893,011 | +0.36(+1.86%) |
Jun 13, 2012 | 19.24 | 19.41 | 19.14 | 19.19 | 1,227,304 | -0.07(-0.35%) |
Jun 12, 2012 | 19.17 | 19.31 | 18.83 | 19.26 | 1,589,406 | +0.22(+1.16%) |
Jun 11, 2012 | 19.53 | 19.54 | 19.01 | 19.03 | 1,397,635 | -0.24(-1.25%) |
Jun 08, 2012 | 19.08 | 19.28 | 18.99 | 19.28 | 905,140 | -0.07(-0.37%) |
Jun 07, 2012 | 19.74 | 19.76 | 19.30 | 19.35 | 1,211,359 | -0.02(-0.10%) |
Jun 06, 2012 | 18.92 | 19.37 | 18.88 | 19.37 | 1,436,551 | +0.67(+3.58%) |
Jun 05, 2012 | 18.58 | 18.76 | 18.52 | 18.70 | 1,351,480 | +0.10(+0.52%) |
Jun 04, 2012 | 18.65 | 18.72 | 18.42 | 18.60 | 2,360,007 | +0.26(+1.39%) |
Jun 01, 2012 | 18.37 | 18.50 | 18.13 | 18.35 | 2,612,248 | -0.21(-1.12%) |
May 31, 2012 | 18.60 | 18.68 | 18.27 | 18.55 | 2,827,380 | +0.30(+1.63%) |
May 30, 2012 | 18.46 | 18.49 | 18.22 | 18.25 | 1,568,843 | -0.62(-3.29%) |
May 29, 2012 | 18.92 | 19.03 | 18.73 | 18.88 | 878,222 | -0.07(-0.38%) |
May 25, 2012 | 18.77 | 19.04 | 18.77 | 18.95 | 622,928 | +0.05(+0.25%) |
May 24, 2012 | 18.98 | 19.09 | 18.77 | 18.90 | 1,091,963 | +0.03(+0.18%) |
May 23, 2012 | 18.89 | 18.93 | 18.47 | 18.87 | 1,800,559 | -0.46(-2.37%) |
May 22, 2012 | 19.46 | 19.61 | 19.22 | 19.32 | 1,730,552 | +0.23(+1.21%) |
May 21, 2012 | 18.81 | 19.11 | 18.74 | 19.09 | 1,582,811 | +0.33(+1.74%) |
May 18, 2012 | 18.94 | 18.97 | 18.70 | 18.77 | 1,541,765 | -0.01(-0.05%) |
May 17, 2012 | 18.92 | 19.01 | 18.74 | 18.77 | 1,070,375 | -0.19(-1.01%) |
May 16, 2012 | 19.21 | 19.34 | 18.97 | 18.97 | 1,329,153 | -0.16(-0.83%) |
May 15, 2012 | 19.32 | 19.45 | 19.09 | 19.12 | 1,377,848 | -0.52(-2.63%) |
May 14, 2012 | 19.49 | 19.77 | 19.45 | 19.64 | 1,450,636 | -0.50(-2.48%) |
May 11, 2012 | 20.06 | 20.40 | 20.03 | 20.14 | 1,650,691 | +0.21(+1.03%) |
May 10, 2012 | 20.14 | 20.18 | 19.86 | 19.93 | 1,279,658 | +0.02(+0.12%) |
May 09, 2012 | 19.70 | 20.06 | 19.64 | 19.91 | 1,306,082 | -0.30(-1.48%) |
May 08, 2012 | 20.27 | 20.30 | 19.91 | 20.21 | 1,342,439 | -0.09(-0.46%) |
May 07, 2012 | 20.00 | 20.32 | 19.98 | 20.30 | 1,050,008 | +0.41(+2.04%) |
May 04, 2012 | 20.18 | 20.25 | 19.85 | 19.90 | 880,590 | -0.50(-2.47%) |
May 03, 2012 | 20.58 | 20.66 | 20.35 | 20.40 | 919,982 | -0.15(-0.73%) |
May 02, 2012 | 20.42 | 20.55 | 20.32 | 20.55 | 1,705,787 | -0.31(-1.47%) |
May 01, 2012 | 20.79 | 20.91 | 20.69 | 20.86 | 1,298,071 | +0.09(+0.45%) |
Apr 30, 2012 | 20.75 | 20.84 | 20.62 | 20.76 | 714,510 | -0.12(-0.58%) |
Apr 27, 2012 | 20.97 | 21.03 | 20.81 | 20.89 | 1,143,963 | +0.36(+1.75%) |
Apr 26, 2012 | 20.18 | 20.55 | 20.11 | 20.53 | 723,547 | +0.21(+1.03%) |
Apr 25, 2012 | 20.48 | 20.55 | 20.17 | 20.32 | 751,449 | +0.33(+1.66%) |
Apr 24, 2012 | 19.86 | 20.14 | 19.83 | 19.99 | 914,411 | +0.23(+1.16%) |
Apr 23, 2012 | 19.75 | 19.79 | 19.54 | 19.76 | 1,074,528 | -0.53(-2.60%) |
Apr 20, 2012 | 20.17 | 20.48 | 20.16 | 20.28 | 980,066 | +0.43(+2.16%) |
Apr 19, 2012 | 20.00 | 20.15 | 19.78 | 19.86 | 1,435,277 | -0.44(-2.16%) |
Apr 18, 2012 | 20.28 | 20.47 | 20.25 | 20.29 | 647,502 | -0.24(-1.18%) |
Apr 17, 2012 | 20.55 | 20.63 | 20.35 | 20.54 | 1,074,624 | +0.48(+2.37%) |
Apr 16, 2012 | 20.21 | 20.24 | 19.91 | 20.06 | 1,120,205 | +0.36(+1.82%) |
Apr 13, 2012 | 20.06 | 20.07 | 19.65 | 19.70 | 2,112,164 | -0.62(-3.03%) |
Apr 12, 2012 | 19.98 | 20.35 | 19.98 | 20.32 | 1,417,866 | +0.28(+1.40%) |
Apr 11, 2012 | 20.28 | 20.37 | 20.02 | 20.04 | 1,551,724 | -0.02(-0.12%) |
Apr 10, 2012 | 20.49 | 20.56 | 19.98 | 20.06 | 3,233,520 | -0.69(-3.32%) |
Apr 09, 2012 | 20.62 | 20.86 | 20.56 | 20.75 | 781,791 | -0.08(-0.40%) |
Apr 05, 2012 | 20.79 | 20.99 | 20.77 | 20.83 | 851,347 | -0.25(-1.17%) |
Apr 04, 2012 | 21.24 | 21.30 | 20.96 | 21.08 | 1,384,322 | -0.57(-2.65%) |
Apr 03, 2012 | 21.94 | 22.01 | 21.50 | 21.65 | 1,094,026 | -0.23(-1.04%) |