Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 20.13 | 20.74 | 20.12 | 20.72 | 211,193 | +1.06(+5.38%) |
Jun 28, 2012 | 19.79 | 19.90 | 19.41 | 19.66 | 395,110 | -0.32(-1.62%) |
Jun 27, 2012 | 19.55 | 20.05 | 19.55 | 19.99 | 268,230 | +0.49(+2.49%) |
Jun 26, 2012 | 19.67 | 19.75 | 19.28 | 19.50 | 242,849 | -0.08(-0.39%) |
Jun 25, 2012 | 19.87 | 19.87 | 19.46 | 19.58 | 252,803 | -0.63(-3.12%) |
Jun 22, 2012 | 20.10 | 20.23 | 19.87 | 20.21 | 387,965 | +0.18(+0.89%) |
Jun 21, 2012 | 20.43 | 20.44 | 19.89 | 20.03 | 598,560 | -0.37(-1.80%) |
Jun 20, 2012 | 20.90 | 20.90 | 20.34 | 20.39 | 334,837 | -0.56(-2.69%) |
Jun 19, 2012 | 20.71 | 21.21 | 20.57 | 20.96 | 285,152 | +0.26(+1.28%) |
Jun 18, 2012 | 20.32 | 20.73 | 20.22 | 20.69 | 236,386 | +0.26(+1.29%) |
Jun 15, 2012 | 20.61 | 20.62 | 20.36 | 20.43 | 411,585 | -0.17(-0.83%) |
Jun 14, 2012 | 20.22 | 20.68 | 20.07 | 20.60 | 295,074 | +0.43(+2.11%) |
Jun 13, 2012 | 20.55 | 20.62 | 20.04 | 20.17 | 602,696 | -0.47(-2.27%) |
Jun 12, 2012 | 20.29 | 20.68 | 20.22 | 20.64 | 332,114 | +0.46(+2.28%) |
Jun 11, 2012 | 20.87 | 20.93 | 20.14 | 20.18 | 378,487 | -0.43(-2.11%) |
Jun 08, 2012 | 20.23 | 20.70 | 20.05 | 20.62 | 234,911 | +0.30(+1.47%) |
Jun 07, 2012 | 20.59 | 20.80 | 20.28 | 20.32 | 351,987 | +0.00(+0.00%) |
Jun 06, 2012 | 19.97 | 20.34 | 19.93 | 20.32 | 293,080 | +0.55(+2.76%) |
Jun 05, 2012 | 19.27 | 19.98 | 19.11 | 19.77 | 567,434 | +0.40(+2.07%) |
Jun 04, 2012 | 19.53 | 19.55 | 19.12 | 19.37 | 428,691 | -0.09(-0.44%) |
Jun 01, 2012 | 19.16 | 19.82 | 19.02 | 19.46 | 781,161 | -0.39(-1.98%) |
May 31, 2012 | 19.88 | 19.94 | 19.35 | 19.85 | 592,122 | -0.03(-0.17%) |
May 30, 2012 | 19.93 | 19.95 | 19.62 | 19.88 | 342,117 | -0.15(-0.77%) |
May 29, 2012 | 19.91 | 20.08 | 19.78 | 20.04 | 254,461 | +0.35(+1.78%) |
May 25, 2012 | 20.04 | 20.07 | 19.60 | 19.69 | 245,714 | -0.33(-1.66%) |
May 24, 2012 | 20.29 | 20.32 | 19.61 | 20.02 | 338,161 | -0.25(-1.26%) |
May 23, 2012 | 19.92 | 20.27 | 19.54 | 20.27 | 383,228 | +0.13(+0.63%) |
May 22, 2012 | 20.21 | 20.38 | 20.02 | 20.15 | 334,692 | -0.03(-0.17%) |
May 21, 2012 | 19.99 | 20.38 | 19.82 | 20.18 | 507,374 | +0.33(+1.67%) |
May 18, 2012 | 20.10 | 20.17 | 19.73 | 19.85 | 319,079 | -0.25(-1.23%) |
May 17, 2012 | 20.77 | 20.83 | 20.10 | 20.10 | 329,918 | -0.66(-3.19%) |
May 16, 2012 | 20.86 | 21.01 | 20.72 | 20.76 | 366,072 | +0.02(+0.08%) |
May 15, 2012 | 20.73 | 21.02 | 20.66 | 20.74 | 203,912 | +0.03(+0.16%) |
May 14, 2012 | 20.96 | 21.06 | 20.68 | 20.71 | 283,659 | -0.54(-2.56%) |
May 11, 2012 | 21.16 | 21.59 | 21.13 | 21.25 | 233,765 | -0.09(-0.40%) |
May 10, 2012 | 21.56 | 21.62 | 21.23 | 21.34 | 325,514 | +0.02(+0.08%) |
May 09, 2012 | 21.30 | 21.51 | 21.15 | 21.32 | 601,264 | -0.36(-1.65%) |
May 08, 2012 | 21.68 | 21.77 | 21.43 | 21.68 | 278,302 | -0.19(-0.85%) |
May 07, 2012 | 21.77 | 22.06 | 21.77 | 21.86 | 347,331 | -0.03(-0.15%) |
May 04, 2012 | 22.15 | 22.24 | 21.87 | 21.90 | 464,371 | -0.39(-1.75%) |
May 03, 2012 | 22.58 | 22.69 | 22.22 | 22.29 | 476,811 | -0.35(-1.54%) |
May 02, 2012 | 22.31 | 22.96 | 22.13 | 22.64 | 527,897 | +0.20(+0.87%) |
May 01, 2012 | 22.39 | 22.83 | 22.22 | 22.44 | 1,105,044 | +0.02(+0.08%) |
Apr 30, 2012 | 23.39 | 23.54 | 22.42 | 22.42 | 603,401 | -1.04(-4.45%) |
Apr 27, 2012 | 22.92 | 24.24 | 22.67 | 23.47 | 1,102,523 | -0.71(-2.95%) |
Apr 26, 2012 | 24.17 | 24.18 | 23.93 | 24.18 | 300,196 | -0.08(-0.35%) |
Apr 25, 2012 | 23.68 | 24.32 | 23.62 | 24.27 | 564,790 | +0.83(+3.55%) |
Apr 24, 2012 | 22.99 | 23.43 | 22.91 | 23.43 | 327,628 | +0.52(+2.26%) |
Apr 23, 2012 | 22.97 | 23.00 | 22.69 | 22.92 | 404,869 | -0.43(-1.85%) |
Apr 20, 2012 | 23.03 | 23.49 | 22.96 | 23.35 | 342,100 | +0.56(+2.46%) |
Apr 19, 2012 | 23.19 | 23.23 | 22.64 | 22.79 | 435,096 | -0.37(-1.58%) |
Apr 18, 2012 | 22.96 | 23.24 | 22.85 | 23.15 | 254,261 | +0.03(+0.11%) |
Apr 17, 2012 | 23.09 | 23.33 | 22.99 | 23.13 | 398,524 | +0.18(+0.78%) |
Apr 16, 2012 | 22.85 | 23.23 | 22.65 | 22.95 | 286,784 | +0.25(+1.12%) |
Apr 13, 2012 | 22.92 | 22.93 | 22.69 | 22.69 | 236,066 | -0.38(-1.66%) |
Apr 12, 2012 | 22.60 | 23.18 | 22.46 | 23.08 | 233,984 | +0.51(+2.26%) |
Apr 11, 2012 | 22.52 | 22.61 | 22.35 | 22.57 | 499,696 | +0.29(+1.30%) |
Apr 10, 2012 | 22.50 | 22.55 | 22.24 | 22.28 | 571,776 | -0.33(-1.47%) |
Apr 09, 2012 | 22.58 | 22.76 | 22.30 | 22.61 | 621,747 | -0.49(-2.13%) |
Apr 05, 2012 | 22.82 | 23.18 | 22.82 | 23.10 | 516,663 | +0.08(+0.37%) |
Apr 04, 2012 | 22.83 | 23.02 | 22.78 | 23.02 | 480,256 | -0.12(-0.51%) |
Apr 03, 2012 | 23.04 | 23.21 | 22.81 | 23.14 | 577,595 | +0.24(+1.04%) |