Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 25.64 | 25.86 | 24.37 | 25.79 | 693,522 | +4.18(+19.37%) |
Jun 28, 2012 | 21.19 | 21.61 | 20.95 | 21.61 | 258,905 | +0.18(+0.83%) |
Jun 27, 2012 | 21.67 | 21.70 | 21.09 | 21.43 | 211,246 | -0.20(-0.92%) |
Jun 26, 2012 | 22.00 | 22.07 | 21.53 | 21.63 | 147,372 | -0.36(-1.65%) |
Jun 25, 2012 | 22.28 | 22.33 | 21.96 | 21.99 | 113,606 | -0.73(-3.22%) |
Jun 22, 2012 | 22.24 | 22.82 | 22.24 | 22.72 | 142,199 | +0.58(+2.62%) |
Jun 21, 2012 | 22.45 | 22.72 | 22.03 | 22.14 | 96,274 | -0.30(-1.35%) |
Jun 20, 2012 | 22.68 | 22.68 | 22.28 | 22.44 | 179,243 | -0.24(-1.08%) |
Jun 19, 2012 | 22.39 | 22.76 | 22.20 | 22.69 | 158,353 | +0.45(+2.05%) |
Jun 18, 2012 | 22.48 | 22.57 | 22.19 | 22.23 | 137,349 | -0.33(-1.47%) |
Jun 15, 2012 | 22.51 | 22.72 | 22.22 | 22.57 | 146,044 | +0.08(+0.36%) |
Jun 14, 2012 | 22.26 | 22.58 | 22.00 | 22.49 | 82,210 | +0.32(+1.42%) |
Jun 13, 2012 | 22.33 | 22.51 | 21.97 | 22.17 | 136,658 | -0.18(-0.81%) |
Jun 12, 2012 | 21.66 | 22.40 | 21.53 | 22.35 | 147,023 | +0.86(+4.00%) |
Jun 11, 2012 | 22.17 | 22.17 | 21.48 | 21.49 | 88,472 | -0.44(-2.00%) |
Jun 08, 2012 | 21.64 | 22.03 | 21.49 | 21.93 | 123,036 | +0.23(+1.05%) |
Jun 07, 2012 | 22.04 | 22.31 | 21.70 | 21.70 | 112,466 | -0.07(-0.33%) |
Jun 06, 2012 | 21.28 | 21.82 | 21.19 | 21.77 | 151,816 | +0.63(+2.97%) |
Jun 05, 2012 | 21.64 | 21.85 | 21.02 | 21.15 | 353,168 | -0.59(-2.73%) |
Jun 04, 2012 | 22.28 | 22.32 | 21.70 | 21.74 | 207,468 | -0.38(-1.71%) |
Jun 01, 2012 | 22.11 | 22.44 | 22.01 | 22.12 | 150,669 | -0.46(-2.03%) |
May 31, 2012 | 22.92 | 23.00 | 22.20 | 22.58 | 221,968 | -0.34(-1.49%) |
May 30, 2012 | 22.48 | 23.00 | 22.43 | 22.92 | 452,576 | +0.18(+0.80%) |
May 29, 2012 | 22.70 | 22.82 | 22.39 | 22.74 | 88,239 | +0.22(+0.99%) |
May 25, 2012 | 22.55 | 22.55 | 22.33 | 22.52 | 110,860 | -0.01(-0.06%) |
May 24, 2012 | 22.31 | 22.53 | 22.09 | 22.53 | 88,172 | +0.19(+0.83%) |
May 23, 2012 | 22.14 | 22.39 | 21.95 | 22.34 | 260,468 | -0.08(-0.38%) |
May 22, 2012 | 22.52 | 22.58 | 22.23 | 22.43 | 222,374 | -0.10(-0.45%) |
May 21, 2012 | 22.71 | 22.71 | 22.22 | 22.53 | 220,880 | -0.05(-0.22%) |
May 18, 2012 | 21.97 | 22.73 | 21.97 | 22.58 | 228,671 | +0.56(+2.56%) |
May 17, 2012 | 22.30 | 22.30 | 21.98 | 22.01 | 118,452 | -0.32(-1.41%) |
May 16, 2012 | 22.52 | 22.63 | 22.29 | 22.33 | 138,658 | -0.14(-0.64%) |
May 15, 2012 | 22.24 | 22.59 | 22.15 | 22.47 | 66,579 | +0.18(+0.81%) |
May 14, 2012 | 22.33 | 22.64 | 22.08 | 22.29 | 124,074 | -0.38(-1.67%) |
May 11, 2012 | 22.25 | 22.71 | 22.25 | 22.67 | 88,426 | +0.17(+0.77%) |
May 10, 2012 | 22.48 | 22.61 | 22.28 | 22.50 | 65,061 | +0.19(+0.83%) |
May 09, 2012 | 22.08 | 22.44 | 22.04 | 22.31 | 134,589 | -0.10(-0.45%) |
May 08, 2012 | 22.03 | 22.45 | 21.95 | 22.41 | 150,619 | +0.16(+0.72%) |
May 07, 2012 | 21.85 | 22.30 | 21.75 | 22.25 | 109,756 | +0.25(+1.13%) |
May 04, 2012 | 22.25 | 22.29 | 21.97 | 22.01 | 136,118 | -0.47(-2.10%) |
May 03, 2012 | 22.37 | 22.64 | 22.18 | 22.48 | 221,260 | +0.04(+0.17%) |
May 02, 2012 | 21.48 | 22.47 | 21.43 | 22.44 | 158,232 | +0.75(+3.43%) |
May 01, 2012 | 21.83 | 22.21 | 21.61 | 21.69 | 167,896 | -0.08(-0.35%) |
Apr 30, 2012 | 21.51 | 21.88 | 21.51 | 21.77 | 227,384 | +0.37(+1.73%) |
Apr 27, 2012 | 21.33 | 21.46 | 21.13 | 21.40 | 57,553 | +0.21(+0.99%) |
Apr 26, 2012 | 21.07 | 21.42 | 21.05 | 21.19 | 90,714 | +0.08(+0.38%) |
Apr 25, 2012 | 20.78 | 21.22 | 20.78 | 21.11 | 134,320 | +0.62(+3.02%) |
Apr 24, 2012 | 20.12 | 20.52 | 20.09 | 20.49 | 95,350 | +0.37(+1.82%) |
Apr 23, 2012 | 20.10 | 20.19 | 19.86 | 20.12 | 100,846 | -0.38(-1.87%) |
Apr 20, 2012 | 20.39 | 20.66 | 20.33 | 20.51 | 116,193 | +0.40(+1.97%) |
Apr 19, 2012 | 20.41 | 20.66 | 19.99 | 20.11 | 70,477 | -0.35(-1.71%) |
Apr 18, 2012 | 20.73 | 20.80 | 20.41 | 20.46 | 71,294 | -0.40(-1.94%) |
Apr 17, 2012 | 20.65 | 21.01 | 20.65 | 20.87 | 113,146 | +0.46(+2.26%) |
Apr 16, 2012 | 20.33 | 20.66 | 20.12 | 20.40 | 71,482 | +0.24(+1.18%) |
Apr 13, 2012 | 20.53 | 20.53 | 20.13 | 20.17 | 74,502 | -0.44(-2.11%) |
Apr 12, 2012 | 20.45 | 20.77 | 20.44 | 20.60 | 78,565 | +0.24(+1.19%) |
Apr 11, 2012 | 20.01 | 20.57 | 19.90 | 20.36 | 194,599 | +0.59(+2.97%) |
Apr 10, 2012 | 20.36 | 20.56 | 19.55 | 19.77 | 203,222 | -0.60(-2.96%) |
Apr 09, 2012 | 20.98 | 21.41 | 20.20 | 20.38 | 269,285 | -1.34(-6.19%) |
Apr 05, 2012 | 21.60 | 21.92 | 21.45 | 21.72 | 128,001 | +0.09(+0.43%) |
Apr 04, 2012 | 21.72 | 21.82 | 21.51 | 21.63 | 114,456 | -0.41(-1.86%) |
Apr 03, 2012 | 22.42 | 22.42 | 21.96 | 22.04 | 58,784 | -0.50(-2.21%) |