Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 23.39 | 23.53 | 23.19 | 23.53 | 592,805 | +0.52(+2.25%) |
Jun 28, 2012 | 22.87 | 23.02 | 22.61 | 23.01 | 174,698 | +0.07(+0.30%) |
Jun 27, 2012 | 22.62 | 22.96 | 22.46 | 22.94 | 190,652 | +0.34(+1.53%) |
Jun 26, 2012 | 22.67 | 22.75 | 22.53 | 22.60 | 323,777 | -0.03(-0.12%) |
Jun 25, 2012 | 22.56 | 22.81 | 22.47 | 22.62 | 362,288 | -0.19(-0.84%) |
Jun 22, 2012 | 22.91 | 22.91 | 22.69 | 22.81 | 730,862 | -0.04(-0.16%) |
Jun 21, 2012 | 23.25 | 23.29 | 22.73 | 22.85 | 541,386 | -0.31(-1.33%) |
Jun 20, 2012 | 23.28 | 23.30 | 23.14 | 23.16 | 276,442 | -0.07(-0.32%) |
Jun 19, 2012 | 23.08 | 23.40 | 22.96 | 23.23 | 712,474 | +0.27(+1.18%) |
Jun 18, 2012 | 22.90 | 23.14 | 22.82 | 22.96 | 401,097 | -0.05(-0.20%) |
Jun 15, 2012 | 22.95 | 23.09 | 22.91 | 23.01 | 492,872 | +0.05(+0.22%) |
Jun 14, 2012 | 23.07 | 23.18 | 22.76 | 22.96 | 245,805 | -0.06(-0.26%) |
Jun 13, 2012 | 22.55 | 23.24 | 22.54 | 23.02 | 487,127 | +0.48(+2.11%) |
Jun 12, 2012 | 22.36 | 22.59 | 22.25 | 22.54 | 475,352 | +0.32(+1.43%) |
Jun 11, 2012 | 22.63 | 22.63 | 22.23 | 22.23 | 316,322 | -0.18(-0.81%) |
Jun 08, 2012 | 22.50 | 22.54 | 22.36 | 22.41 | 387,158 | -0.16(-0.70%) |
Jun 07, 2012 | 22.79 | 22.83 | 22.56 | 22.57 | 333,782 | +0.00(+0.02%) |
Jun 06, 2012 | 22.55 | 22.59 | 22.36 | 22.56 | 283,577 | +0.17(+0.75%) |
Jun 05, 2012 | 22.01 | 22.50 | 22.00 | 22.39 | 302,535 | +0.28(+1.29%) |
Jun 04, 2012 | 22.13 | 22.18 | 21.84 | 22.11 | 482,586 | +0.03(+0.13%) |
Jun 01, 2012 | 21.81 | 22.27 | 21.78 | 22.08 | 495,033 | -0.19(-0.86%) |
May 31, 2012 | 22.36 | 22.41 | 22.18 | 22.27 | 645,335 | -0.02(-0.10%) |
May 30, 2012 | 22.20 | 22.47 | 22.13 | 22.30 | 671,805 | -0.09(-0.42%) |
May 29, 2012 | 22.13 | 22.55 | 22.13 | 22.39 | 443,897 | +0.48(+2.21%) |
May 25, 2012 | 21.84 | 21.92 | 21.71 | 21.91 | 501,323 | +0.01(+0.06%) |
May 24, 2012 | 21.43 | 22.03 | 21.43 | 21.89 | 523,204 | +0.44(+2.06%) |
May 23, 2012 | 21.07 | 21.48 | 21.07 | 21.45 | 512,105 | +0.17(+0.81%) |
May 22, 2012 | 21.41 | 21.60 | 21.10 | 21.28 | 480,672 | -0.15(-0.72%) |
May 21, 2012 | 20.94 | 21.53 | 20.93 | 21.43 | 522,056 | +0.57(+2.75%) |
May 18, 2012 | 21.22 | 21.25 | 20.48 | 20.86 | 1,036,964 | -0.40(-1.86%) |
May 17, 2012 | 21.16 | 21.34 | 21.09 | 21.25 | 682,129 | +0.10(+0.48%) |
May 16, 2012 | 21.15 | 21.25 | 20.98 | 21.15 | 550,425 | +0.09(+0.44%) |
May 15, 2012 | 20.60 | 21.10 | 20.60 | 21.06 | 446,928 | +0.42(+2.06%) |
May 14, 2012 | 20.33 | 20.71 | 20.33 | 20.63 | 375,220 | +0.07(+0.34%) |
May 11, 2012 | 20.42 | 20.70 | 20.42 | 20.56 | 376,364 | -0.07(-0.32%) |
May 10, 2012 | 20.71 | 20.80 | 20.55 | 20.63 | 284,404 | +0.07(+0.34%) |
May 09, 2012 | 20.37 | 20.64 | 20.30 | 20.56 | 371,256 | -0.05(-0.25%) |
May 08, 2012 | 20.16 | 20.64 | 20.05 | 20.61 | 415,763 | +0.26(+1.28%) |
May 07, 2012 | 19.95 | 20.37 | 19.89 | 20.35 | 241,968 | +0.32(+1.58%) |
May 04, 2012 | 20.49 | 20.56 | 20.02 | 20.03 | 264,407 | -0.59(-2.87%) |
May 03, 2012 | 20.76 | 20.81 | 20.57 | 20.62 | 259,248 | -0.25(-1.21%) |
May 02, 2012 | 20.65 | 20.88 | 20.51 | 20.88 | 286,393 | +0.03(+0.16%) |
May 01, 2012 | 20.92 | 21.19 | 20.73 | 20.84 | 486,498 | -0.08(-0.38%) |
Apr 30, 2012 | 20.70 | 20.99 | 20.70 | 20.92 | 243,530 | +0.24(+1.17%) |
Apr 27, 2012 | 20.30 | 20.79 | 20.22 | 20.68 | 241,270 | +0.39(+1.93%) |
Apr 26, 2012 | 20.14 | 20.29 | 19.78 | 20.29 | 299,939 | +0.29(+1.44%) |
Apr 25, 2012 | 19.94 | 20.16 | 19.91 | 20.00 | 281,665 | +0.31(+1.59%) |
Apr 24, 2012 | 19.57 | 19.86 | 19.52 | 19.69 | 333,694 | +0.10(+0.50%) |
Apr 23, 2012 | 19.77 | 19.97 | 19.53 | 19.59 | 350,989 | -0.39(-1.96%) |
Apr 20, 2012 | 20.17 | 20.17 | 19.92 | 19.98 | 807,349 | +0.03(+0.16%) |
Apr 19, 2012 | 20.18 | 20.21 | 19.91 | 19.95 | 557,678 | -0.27(-1.34%) |
Apr 18, 2012 | 20.74 | 20.74 | 20.21 | 20.22 | 348,456 | -0.77(-3.68%) |
Apr 17, 2012 | 19.57 | 21.23 | 19.57 | 20.99 | 1,267,389 | +2.39(+12.82%) |
Apr 16, 2012 | 18.50 | 18.67 | 18.31 | 18.61 | 170,346 | +0.21(+1.17%) |
Apr 13, 2012 | 18.69 | 18.75 | 18.36 | 18.39 | 190,327 | -0.39(-2.07%) |
Apr 12, 2012 | 18.56 | 18.87 | 18.56 | 18.78 | 147,947 | +0.19(+1.05%) |
Apr 11, 2012 | 18.64 | 18.64 | 18.40 | 18.59 | 258,112 | +0.13(+0.73%) |
Apr 10, 2012 | 18.68 | 18.80 | 18.35 | 18.45 | 299,703 | -0.26(-1.41%) |
Apr 09, 2012 | 18.79 | 18.90 | 18.71 | 18.72 | 164,836 | -0.42(-2.18%) |
Apr 05, 2012 | 19.24 | 19.24 | 18.97 | 19.13 | 208,550 | -0.15(-0.77%) |
Apr 04, 2012 | 19.57 | 19.60 | 19.23 | 19.28 | 345,010 | -0.51(-2.56%) |
Apr 03, 2012 | 19.93 | 19.98 | 19.68 | 19.79 | 163,146 | -0.13(-0.63%) |