Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 19.95 | 20.21 | 19.86 | 20.08 | 128,356 | +0.25(+1.28%) |
Jun 28, 2012 | 19.83 | 20.09 | 19.62 | 19.83 | 128,960 | -0.18(-0.91%) |
Jun 27, 2012 | 20.02 | 20.22 | 19.91 | 20.01 | 112,097 | -0.02(-0.10%) |
Jun 26, 2012 | 19.87 | 20.25 | 19.76 | 20.03 | 173,460 | +0.18(+0.88%) |
Jun 25, 2012 | 19.87 | 20.27 | 19.86 | 19.86 | 107,775 | -0.31(-1.53%) |
Jun 22, 2012 | 20.11 | 20.36 | 20.04 | 20.16 | 343,995 | +0.20(+0.99%) |
Jun 21, 2012 | 20.38 | 20.40 | 19.90 | 19.97 | 181,686 | -0.40(-1.97%) |
Jun 20, 2012 | 20.28 | 20.69 | 20.26 | 20.37 | 189,228 | +0.01(+0.03%) |
Jun 19, 2012 | 20.08 | 20.54 | 19.98 | 20.36 | 134,891 | +0.34(+1.68%) |
Jun 18, 2012 | 19.77 | 20.15 | 19.69 | 20.02 | 146,213 | +0.21(+1.05%) |
Jun 15, 2012 | 19.63 | 20.06 | 19.62 | 19.82 | 452,852 | +0.16(+0.80%) |
Jun 14, 2012 | 19.45 | 19.77 | 19.36 | 19.66 | 244,093 | +0.26(+1.34%) |
Jun 13, 2012 | 20.06 | 20.06 | 19.33 | 19.40 | 568,253 | -0.70(-3.46%) |
Jun 12, 2012 | 19.79 | 20.26 | 19.67 | 20.09 | 495,407 | +0.45(+2.29%) |
Jun 11, 2012 | 21.75 | 21.77 | 19.58 | 19.64 | 1,007,105 | -2.02(-9.31%) |
Jun 08, 2012 | 21.08 | 21.82 | 20.37 | 21.66 | 818,129 | +1.20(+5.87%) |
Jun 07, 2012 | 21.02 | 21.22 | 20.43 | 20.46 | 419,584 | -0.27(-1.32%) |
Jun 06, 2012 | 20.76 | 20.87 | 20.54 | 20.73 | 189,370 | +0.02(+0.10%) |
Jun 05, 2012 | 20.31 | 20.78 | 20.31 | 20.71 | 218,655 | +0.27(+1.34%) |
Jun 04, 2012 | 20.47 | 20.76 | 20.40 | 20.44 | 236,130 | +0.10(+0.48%) |
Jun 01, 2012 | 19.96 | 20.49 | 19.46 | 20.34 | 318,797 | +0.05(+0.24%) |
May 31, 2012 | 20.45 | 20.52 | 20.19 | 20.29 | 247,485 | -0.12(-0.59%) |
May 30, 2012 | 20.06 | 20.63 | 20.06 | 20.41 | 388,802 | +0.14(+0.69%) |
May 29, 2012 | 20.24 | 20.33 | 20.09 | 20.27 | 536,295 | +0.11(+0.52%) |
May 25, 2012 | 20.12 | 20.34 | 19.93 | 20.16 | 202,944 | +0.08(+0.38%) |
May 24, 2012 | 20.09 | 20.24 | 19.93 | 20.09 | 232,532 | -0.01(-0.03%) |
May 23, 2012 | 20.04 | 20.25 | 19.93 | 20.09 | 296,126 | -0.16(-0.80%) |
May 22, 2012 | 20.42 | 20.54 | 20.10 | 20.26 | 208,125 | -0.20(-1.00%) |
May 21, 2012 | 20.38 | 20.60 | 20.23 | 20.46 | 260,209 | +0.10(+0.48%) |
May 18, 2012 | 20.64 | 20.80 | 20.19 | 20.36 | 294,948 | -0.30(-1.46%) |
May 17, 2012 | 20.80 | 20.98 | 20.66 | 20.66 | 173,583 | -0.16(-0.78%) |
May 16, 2012 | 21.46 | 21.60 | 20.64 | 20.83 | 291,585 | -0.59(-2.76%) |
May 15, 2012 | 21.46 | 21.63 | 21.32 | 21.42 | 160,189 | -0.06(-0.29%) |
May 14, 2012 | 21.17 | 21.69 | 21.17 | 21.48 | 335,970 | +0.11(+0.53%) |
May 11, 2012 | 21.22 | 21.47 | 21.09 | 21.37 | 158,335 | +0.01(+0.03%) |
May 10, 2012 | 21.48 | 21.55 | 21.18 | 21.36 | 254,587 | -0.03(-0.13%) |
May 09, 2012 | 21.14 | 21.51 | 21.11 | 21.39 | 123,708 | +0.08(+0.36%) |
May 08, 2012 | 21.51 | 21.61 | 21.22 | 21.31 | 261,097 | -0.32(-1.46%) |
May 07, 2012 | 21.18 | 21.69 | 21.11 | 21.63 | 156,533 | +0.32(+1.48%) |
May 04, 2012 | 21.72 | 21.72 | 21.18 | 21.31 | 194,251 | -0.52(-2.38%) |
May 03, 2012 | 21.99 | 22.13 | 21.55 | 21.83 | 192,220 | -0.23(-1.05%) |
May 02, 2012 | 21.63 | 22.08 | 21.56 | 22.06 | 137,600 | +0.27(+1.23%) |
May 01, 2012 | 21.83 | 22.31 | 21.79 | 21.80 | 332,037 | +0.07(+0.32%) |
Apr 30, 2012 | 22.18 | 22.33 | 21.72 | 21.72 | 147,303 | -0.55(-2.46%) |
Apr 27, 2012 | 22.27 | 22.41 | 22.05 | 22.27 | 155,733 | +0.08(+0.35%) |
Apr 26, 2012 | 22.08 | 22.31 | 22.07 | 22.20 | 62,545 | +0.06(+0.29%) |
Apr 25, 2012 | 22.07 | 22.28 | 21.96 | 22.13 | 137,823 | +0.37(+1.68%) |
Apr 24, 2012 | 21.66 | 21.98 | 21.55 | 21.77 | 229,643 | +0.06(+0.29%) |
Apr 23, 2012 | 21.65 | 21.88 | 21.54 | 21.70 | 289,922 | -0.26(-1.18%) |
Apr 20, 2012 | 22.13 | 22.24 | 21.87 | 21.96 | 124,721 | +0.03(+0.13%) |
Apr 19, 2012 | 22.21 | 22.24 | 21.78 | 21.94 | 200,308 | -0.25(-1.14%) |
Apr 18, 2012 | 22.00 | 22.33 | 21.90 | 22.19 | 181,491 | +0.13(+0.59%) |
Apr 17, 2012 | 22.22 | 22.57 | 21.95 | 22.06 | 234,028 | -0.03(-0.16%) |
Apr 16, 2012 | 22.36 | 22.39 | 21.88 | 22.09 | 170,350 | -0.11(-0.50%) |
Apr 13, 2012 | 22.57 | 22.57 | 22.15 | 22.20 | 180,343 | -0.39(-1.73%) |
Apr 12, 2012 | 22.98 | 23.05 | 22.57 | 22.59 | 235,079 | -0.42(-1.82%) |
Apr 11, 2012 | 22.70 | 23.02 | 22.44 | 23.01 | 203,808 | +0.54(+2.42%) |
Apr 10, 2012 | 23.18 | 23.18 | 22.42 | 22.47 | 313,042 | -0.72(-3.09%) |
Apr 09, 2012 | 22.97 | 23.26 | 22.97 | 23.19 | 199,260 | -0.17(-0.75%) |
Apr 05, 2012 | 23.31 | 23.42 | 23.17 | 23.36 | 187,022 | -0.06(-0.24%) |
Apr 04, 2012 | 23.47 | 23.63 | 23.17 | 23.42 | 226,144 | -0.20(-0.86%) |
Apr 03, 2012 | 24.04 | 24.30 | 23.36 | 23.62 | 551,180 | +0.04(+0.18%) |