Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 17.94 | 18.39 | 17.91 | 18.37 | 11,498,439 | +0.57(+3.20%) |
Jun 28, 2012 | 17.54 | 17.82 | 17.54 | 17.80 | 9,738,581 | +0.13(+0.74%) |
Jun 27, 2012 | 17.57 | 17.73 | 17.57 | 17.66 | 8,140,977 | +0.13(+0.75%) |
Jun 26, 2012 | 17.64 | 17.68 | 17.39 | 17.53 | 9,649,770 | -0.04(-0.23%) |
Jun 25, 2012 | 17.89 | 17.94 | 17.48 | 17.57 | 13,951,381 | -0.48(-2.68%) |
Jun 22, 2012 | 18.25 | 18.34 | 17.93 | 18.06 | 12,631,594 | -0.17(-0.94%) |
Jun 21, 2012 | 18.48 | 18.50 | 18.18 | 18.23 | 9,882,928 | -0.21(-1.11%) |
Jun 20, 2012 | 18.43 | 18.53 | 18.28 | 18.43 | 7,680,639 | -0.01(-0.06%) |
Jun 19, 2012 | 18.25 | 18.50 | 18.17 | 18.45 | 13,638,511 | +0.29(+1.60%) |
Jun 18, 2012 | 18.10 | 18.17 | 18.02 | 18.15 | 8,200,017 | -0.03(-0.16%) |
Jun 15, 2012 | 18.01 | 18.23 | 17.97 | 18.18 | 19,929,164 | +0.25(+1.37%) |
Jun 14, 2012 | 17.87 | 17.99 | 17.82 | 17.94 | 8,523,975 | +0.14(+0.77%) |
Jun 13, 2012 | 17.76 | 17.97 | 17.72 | 17.80 | 9,373,827 | -0.07(-0.38%) |
Jun 12, 2012 | 18.00 | 18.10 | 17.74 | 17.87 | 12,946,564 | -0.05(-0.29%) |
Jun 11, 2012 | 18.15 | 18.18 | 17.89 | 17.92 | 10,387,642 | -0.05(-0.29%) |
Jun 08, 2012 | 18.09 | 18.10 | 17.68 | 17.97 | 17,956,170 | +0.02(+0.13%) |
Jun 07, 2012 | 18.39 | 18.55 | 17.86 | 17.95 | 33,875,852 | -0.23(-1.29%) |
Jun 06, 2012 | 18.33 | 18.38 | 18.16 | 18.18 | 81,016,104 | -0.64(-3.39%) |
Jun 05, 2012 | 18.75 | 18.89 | 18.57 | 18.82 | 15,930,229 | +0.01(+0.06%) |
Jun 04, 2012 | 18.42 | 18.83 | 18.42 | 18.81 | 26,520,816 | +0.37(+2.01%) |
Jun 01, 2012 | 19.10 | 19.10 | 18.29 | 18.44 | 22,001,736 | -1.05(-5.38%) |
May 31, 2012 | 19.15 | 19.49 | 18.78 | 19.49 | 24,052,362 | +0.30(+1.54%) |
May 30, 2012 | 18.94 | 19.19 | 18.83 | 19.19 | 14,586,147 | +0.10(+0.51%) |
May 29, 2012 | 18.58 | 19.10 | 18.58 | 19.09 | 15,721,032 | +0.62(+3.33%) |
May 25, 2012 | 18.31 | 18.60 | 18.01 | 18.48 | 28,500,332 | +0.18(+0.97%) |
May 24, 2012 | 18.98 | 19.26 | 18.30 | 18.30 | 106,563,792 | -0.60(-3.17%) |
May 23, 2012 | 19.18 | 19.24 | 18.21 | 18.90 | 17,631,084 | -0.36(-1.89%) |
May 22, 2012 | 19.44 | 19.57 | 19.00 | 19.27 | 12,360,780 | +0.25(+1.32%) |
May 21, 2012 | 18.55 | 19.03 | 18.15 | 19.02 | 9,644,446 | +0.49(+2.65%) |
May 18, 2012 | 19.52 | 19.66 | 18.46 | 18.52 | 9,590,142 | -0.29(-1.52%) |
May 17, 2012 | 18.96 | 19.10 | 18.56 | 18.81 | 6,133,323 | -0.14(-0.75%) |
May 16, 2012 | 19.08 | 19.23 | 18.91 | 18.95 | 5,594,533 | -0.03(-0.15%) |
May 15, 2012 | 19.08 | 19.22 | 18.67 | 18.98 | 5,228,438 | -0.14(-0.75%) |
May 14, 2012 | 19.25 | 19.41 | 19.00 | 19.12 | 2,679,879 | -0.25(-1.29%) |
May 11, 2012 | 19.41 | 19.49 | 19.27 | 19.37 | 3,876,982 | -0.18(-0.90%) |
May 10, 2012 | 19.58 | 19.81 | 19.23 | 19.55 | 7,127,561 | +0.13(+0.65%) |
May 09, 2012 | 19.73 | 19.86 | 19.35 | 19.43 | 4,337,058 | -0.51(-2.55%) |
May 08, 2012 | 19.90 | 20.06 | 19.55 | 19.93 | 3,365,164 | -0.10(-0.51%) |
May 07, 2012 | 19.93 | 20.11 | 19.93 | 20.04 | 2,493,322 | -0.06(-0.28%) |
May 04, 2012 | 20.28 | 20.62 | 19.89 | 20.09 | 3,093,896 | -0.29(-1.40%) |
May 03, 2012 | 20.74 | 20.80 | 20.31 | 20.38 | 1,920,962 | -0.35(-1.70%) |
May 02, 2012 | 20.84 | 21.21 | 20.54 | 20.73 | 5,068,541 | -0.03(-0.14%) |
May 01, 2012 | 20.46 | 20.90 | 20.45 | 20.76 | 3,965,402 | +0.30(+1.45%) |
Apr 30, 2012 | 20.42 | 20.51 | 20.31 | 20.46 | 2,661,362 | +0.03(+0.17%) |
Apr 27, 2012 | 20.41 | 20.58 | 20.25 | 20.43 | 2,645,434 | +0.09(+0.45%) |
Apr 26, 2012 | 20.46 | 20.49 | 19.99 | 20.34 | 3,755,322 | -0.14(-0.67%) |
Apr 25, 2012 | 20.09 | 20.49 | 19.95 | 20.47 | 5,429,021 | +0.47(+2.37%) |
Apr 24, 2012 | 20.02 | 20.15 | 19.77 | 20.00 | 3,679,946 | -0.01(-0.06%) |
Apr 23, 2012 | 20.44 | 20.50 | 19.85 | 20.01 | 4,087,779 | -0.60(-2.90%) |
Apr 20, 2012 | 20.96 | 21.00 | 20.45 | 20.61 | 4,504,438 | -0.32(-1.55%) |
Apr 19, 2012 | 21.35 | 21.35 | 20.91 | 20.94 | 4,177,811 | -0.30(-1.40%) |
Apr 18, 2012 | 21.14 | 21.24 | 20.85 | 21.23 | 4,436,569 | +0.01(+0.03%) |
Apr 17, 2012 | 21.55 | 21.62 | 21.11 | 21.23 | 3,722,483 | -0.26(-1.22%) |
Apr 16, 2012 | 21.93 | 22.00 | 21.43 | 21.49 | 2,807,568 | -0.40(-1.85%) |
Apr 13, 2012 | 21.81 | 22.05 | 21.80 | 21.89 | 1,793,821 | -0.06(-0.29%) |
Apr 12, 2012 | 21.81 | 22.03 | 21.73 | 21.96 | 1,823,751 | +0.17(+0.76%) |
Apr 11, 2012 | 21.84 | 21.91 | 21.58 | 21.79 | 3,073,025 | +0.07(+0.34%) |
Apr 10, 2012 | 22.53 | 22.57 | 21.45 | 21.72 | 4,819,046 | -0.73(-3.25%) |
Apr 09, 2012 | 22.31 | 22.87 | 22.31 | 22.45 | 1,912,163 | -0.27(-1.18%) |
Apr 05, 2012 | 22.28 | 22.71 | 22.25 | 22.71 | 2,922,409 | +0.36(+1.61%) |
Apr 04, 2012 | 22.49 | 22.62 | 22.30 | 22.36 | 3,151,973 | -0.29(-1.28%) |
Apr 03, 2012 | 22.32 | 22.94 | 22.32 | 22.65 | 5,076,009 | +0.36(+1.61%) |