Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 19.97 | 20.52 | 19.90 | 20.51 | 4,595,915 | +0.81(+4.09%) |
Jun 28, 2012 | 19.59 | 19.73 | 19.49 | 19.70 | 2,100,155 | +0.04(+0.20%) |
Jun 27, 2012 | 19.74 | 19.76 | 19.61 | 19.66 | 2,469,381 | +0.08(+0.39%) |
Jun 26, 2012 | 19.51 | 19.67 | 19.45 | 19.59 | 2,585,261 | +0.08(+0.39%) |
Jun 25, 2012 | 19.53 | 19.62 | 19.43 | 19.51 | 2,782,014 | -0.15(-0.74%) |
Jun 22, 2012 | 19.89 | 19.94 | 19.62 | 19.66 | 4,650,830 | -0.14(-0.70%) |
Jun 21, 2012 | 20.12 | 20.24 | 19.79 | 19.79 | 8,945,394 | -0.30(-1.49%) |
Jun 20, 2012 | 20.14 | 20.18 | 19.90 | 20.09 | 1,733,504 | -0.05(-0.23%) |
Jun 19, 2012 | 20.06 | 20.26 | 19.96 | 20.14 | 1,471,736 | +0.26(+1.31%) |
Jun 18, 2012 | 19.74 | 19.89 | 19.65 | 19.88 | 1,803,713 | +0.07(+0.35%) |
Jun 15, 2012 | 19.92 | 19.94 | 19.77 | 19.81 | 2,756,592 | -0.05(-0.27%) |
Jun 14, 2012 | 19.86 | 19.96 | 19.76 | 19.86 | 2,346,466 | +0.07(+0.35%) |
Jun 13, 2012 | 19.67 | 19.89 | 19.61 | 19.79 | 3,739,382 | +0.08(+0.43%) |
Jun 12, 2012 | 20.01 | 20.02 | 19.68 | 19.71 | 5,587,462 | -0.22(-1.08%) |
Jun 11, 2012 | 20.41 | 20.41 | 19.91 | 19.92 | 2,523,518 | -0.28(-1.37%) |
Jun 08, 2012 | 19.98 | 20.22 | 19.96 | 20.20 | 2,507,894 | +0.18(+0.88%) |
Jun 07, 2012 | 20.23 | 20.35 | 20.01 | 20.02 | 5,058,753 | -0.08(-0.38%) |
Jun 06, 2012 | 19.86 | 20.12 | 19.83 | 20.10 | 2,948,074 | +0.32(+1.63%) |
Jun 05, 2012 | 19.82 | 19.94 | 19.71 | 19.78 | 3,126,832 | -0.07(-0.35%) |
Jun 04, 2012 | 20.10 | 20.12 | 19.71 | 19.85 | 3,449,948 | -0.17(-0.84%) |
Jun 01, 2012 | 20.07 | 20.17 | 20.00 | 20.02 | 4,382,757 | -0.24(-1.18%) |
May 31, 2012 | 20.22 | 20.35 | 20.02 | 20.25 | 3,185,670 | +0.08(+0.38%) |
May 30, 2012 | 20.45 | 20.52 | 20.17 | 20.18 | 4,391,431 | -0.39(-1.91%) |
May 29, 2012 | 20.70 | 20.72 | 20.39 | 20.57 | 4,295,857 | -0.03(-0.15%) |
May 25, 2012 | 20.59 | 20.75 | 20.50 | 20.60 | 2,244,142 | +0.12(+0.56%) |
May 24, 2012 | 20.60 | 20.75 | 20.34 | 20.49 | 3,159,369 | -0.19(-0.93%) |
May 23, 2012 | 20.22 | 20.70 | 20.19 | 20.68 | 3,289,893 | +0.22(+1.05%) |
May 22, 2012 | 20.34 | 20.49 | 20.25 | 20.46 | 3,031,676 | +0.17(+0.83%) |
May 21, 2012 | 19.95 | 20.29 | 19.95 | 20.29 | 2,911,707 | +0.32(+1.62%) |
May 18, 2012 | 20.09 | 20.11 | 19.90 | 19.97 | 6,791,708 | +0.07(+0.35%) |
May 17, 2012 | 19.93 | 20.00 | 19.82 | 19.90 | 5,249,367 | -0.05(-0.27%) |
May 16, 2012 | 19.91 | 20.03 | 19.87 | 19.96 | 4,018,057 | +0.23(+1.17%) |
May 15, 2012 | 19.79 | 19.96 | 19.57 | 19.72 | 4,415,171 | -0.05(-0.23%) |
May 14, 2012 | 20.06 | 20.06 | 19.57 | 19.77 | 8,192,359 | -0.76(-3.71%) |
May 11, 2012 | 20.66 | 20.70 | 20.49 | 20.53 | 3,081,606 | -0.24(-1.15%) |
May 10, 2012 | 20.51 | 20.80 | 20.45 | 20.77 | 4,503,207 | +0.41(+2.04%) |
May 09, 2012 | 20.50 | 20.55 | 20.34 | 20.35 | 3,466,167 | -0.25(-1.23%) |
May 08, 2012 | 20.59 | 20.68 | 20.41 | 20.61 | 4,401,489 | -0.06(-0.30%) |
May 07, 2012 | 20.79 | 20.82 | 20.60 | 20.67 | 3,078,443 | +0.02(+0.07%) |
May 04, 2012 | 20.90 | 20.98 | 20.58 | 20.65 | 3,140,626 | -0.22(-1.03%) |
May 03, 2012 | 21.15 | 21.22 | 20.81 | 20.87 | 3,466,932 | -0.13(-0.62%) |
May 02, 2012 | 21.00 | 21.08 | 20.88 | 21.00 | 5,174,018 | -0.15(-0.69%) |
May 01, 2012 | 21.02 | 21.22 | 20.91 | 21.15 | 6,084,639 | +0.12(+0.55%) |
Apr 30, 2012 | 21.00 | 21.25 | 20.79 | 21.03 | 7,330,188 | +0.28(+1.33%) |
Apr 27, 2012 | 21.78 | 22.11 | 20.72 | 20.75 | 20,298,420 | -3.17(-13.26%) |
Apr 26, 2012 | 23.84 | 23.93 | 23.51 | 23.93 | 3,100,818 | +0.08(+0.32%) |
Apr 25, 2012 | 23.77 | 24.07 | 23.72 | 23.85 | 2,138,952 | +0.21(+0.88%) |
Apr 24, 2012 | 23.70 | 23.77 | 23.61 | 23.64 | 2,038,123 | +0.00(+0.00%) |
Apr 23, 2012 | 23.67 | 23.68 | 23.49 | 23.64 | 1,706,382 | -0.18(-0.77%) |
Apr 20, 2012 | 23.76 | 24.04 | 23.71 | 23.83 | 2,320,131 | +0.15(+0.62%) |
Apr 19, 2012 | 23.81 | 23.89 | 23.51 | 23.68 | 2,448,802 | -0.12(-0.52%) |
Apr 18, 2012 | 23.70 | 23.98 | 23.67 | 23.80 | 1,862,034 | +0.02(+0.06%) |
Apr 17, 2012 | 23.69 | 23.84 | 23.44 | 23.79 | 2,683,308 | +0.18(+0.75%) |
Apr 16, 2012 | 23.72 | 23.79 | 23.56 | 23.61 | 1,675,496 | -0.04(-0.16%) |
Apr 13, 2012 | 23.67 | 23.71 | 23.51 | 23.65 | 3,067,933 | -0.08(-0.36%) |
Apr 12, 2012 | 23.47 | 23.78 | 23.32 | 23.74 | 2,696,760 | +0.31(+1.31%) |
Apr 11, 2012 | 23.36 | 23.44 | 23.17 | 23.43 | 1,744,706 | +0.30(+1.30%) |
Apr 10, 2012 | 23.48 | 23.57 | 23.09 | 23.13 | 2,986,138 | -0.42(-1.79%) |
Apr 09, 2012 | 23.34 | 23.68 | 23.34 | 23.55 | 1,982,649 | -0.08(-0.33%) |
Apr 05, 2012 | 23.34 | 23.63 | 23.22 | 23.63 | 1,845,924 | +0.23(+0.99%) |
Apr 04, 2012 | 23.41 | 23.49 | 23.25 | 23.40 | 2,162,206 | -0.19(-0.81%) |
Apr 03, 2012 | 23.72 | 23.74 | 23.44 | 23.59 | 2,047,711 | -0.14(-0.58%) |