Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 17.00 | 17.09 | 16.53 | 16.76 | 1,948,043 | +0.15(+0.90%) |
Jun 28, 2012 | 16.38 | 16.64 | 16.31 | 16.61 | 1,943,707 | +0.08(+0.48%) |
Jun 27, 2012 | 16.71 | 16.78 | 16.42 | 16.53 | 1,294,585 | -0.05(-0.30%) |
Jun 26, 2012 | 16.51 | 16.78 | 16.48 | 16.58 | 1,526,443 | +0.07(+0.42%) |
Jun 25, 2012 | 16.73 | 17.05 | 16.47 | 16.51 | 1,956,165 | -0.43(-2.54%) |
Jun 22, 2012 | 16.80 | 17.05 | 16.70 | 16.94 | 2,778,863 | +0.28(+1.68%) |
Jun 21, 2012 | 17.52 | 17.59 | 16.64 | 16.66 | 2,621,635 | -0.88(-5.02%) |
Jun 20, 2012 | 17.52 | 17.91 | 17.39 | 17.54 | 3,209,103 | -0.04(-0.23%) |
Jun 19, 2012 | 17.35 | 17.79 | 17.19 | 17.58 | 2,309,919 | +0.40(+2.33%) |
Jun 18, 2012 | 17.10 | 17.38 | 16.99 | 17.18 | 1,867,928 | +0.05(+0.29%) |
Jun 15, 2012 | 17.10 | 17.19 | 16.74 | 17.13 | 2,718,944 | +0.08(+0.47%) |
Jun 14, 2012 | 16.69 | 17.48 | 16.66 | 17.05 | 4,484,728 | +0.58(+3.52%) |
Jun 13, 2012 | 16.50 | 16.84 | 16.25 | 16.47 | 3,472,983 | -0.07(-0.42%) |
Jun 12, 2012 | 17.15 | 17.21 | 16.40 | 16.54 | 3,917,831 | -0.52(-3.05%) |
Jun 11, 2012 | 18.73 | 18.85 | 16.94 | 17.06 | 4,464,163 | -1.60(-8.57%) |
Jun 08, 2012 | 18.89 | 19.11 | 18.54 | 18.66 | 2,247,396 | -0.39(-2.05%) |
Jun 07, 2012 | 19.09 | 19.35 | 18.83 | 19.05 | 2,798,611 | +0.34(+1.82%) |
Jun 06, 2012 | 18.17 | 18.85 | 18.11 | 18.71 | 2,399,039 | +0.66(+3.66%) |
Jun 05, 2012 | 17.55 | 18.15 | 17.50 | 18.05 | 1,913,105 | +0.42(+2.38%) |
Jun 04, 2012 | 17.84 | 18.05 | 17.54 | 17.63 | 2,823,836 | -0.21(-1.18%) |
Jun 01, 2012 | 18.03 | 18.11 | 17.84 | 17.84 | 3,154,559 | -0.56(-3.04%) |
May 31, 2012 | 18.55 | 18.60 | 18.05 | 18.40 | 2,890,011 | -0.24(-1.29%) |
May 30, 2012 | 19.01 | 19.10 | 18.56 | 18.64 | 2,210,768 | -0.53(-2.76%) |
May 29, 2012 | 18.70 | 19.24 | 18.60 | 19.17 | 2,093,543 | +0.81(+4.41%) |
May 25, 2012 | 18.70 | 18.83 | 18.32 | 18.36 | 1,565,837 | -0.18(-0.97%) |
May 24, 2012 | 19.10 | 19.10 | 18.48 | 18.54 | 2,158,189 | -0.57(-2.98%) |
May 23, 2012 | 19.08 | 19.23 | 18.91 | 19.11 | 4,447,559 | -0.14(-0.73%) |
May 22, 2012 | 19.56 | 19.65 | 19.15 | 19.25 | 1,179,164 | -0.23(-1.18%) |
May 21, 2012 | 18.90 | 19.67 | 18.77 | 19.48 | 1,941,700 | +0.57(+3.01%) |
May 18, 2012 | 20.91 | 21.16 | 18.81 | 18.91 | 4,146,639 | -2.00(-9.56%) |
May 17, 2012 | 21.38 | 21.76 | 20.78 | 20.91 | 7,311,542 | +1.26(+6.41%) |
May 16, 2012 | 19.63 | 20.44 | 19.56 | 19.65 | 1,897,240 | +0.04(+0.20%) |
May 15, 2012 | 19.04 | 19.93 | 19.01 | 19.61 | 2,924,792 | +0.65(+3.43%) |
May 14, 2012 | 19.01 | 19.29 | 18.94 | 18.96 | 3,473,540 | -0.13(-0.68%) |
May 11, 2012 | 18.92 | 19.33 | 18.92 | 19.09 | 3,980,385 | +0.08(+0.42%) |
May 10, 2012 | 19.60 | 19.80 | 18.96 | 19.01 | 1,989,549 | -0.50(-2.56%) |
May 09, 2012 | 19.63 | 19.83 | 19.30 | 19.51 | 1,664,223 | -0.36(-1.81%) |
May 08, 2012 | 19.85 | 20.04 | 19.43 | 19.87 | 1,865,332 | -0.13(-0.65%) |
May 07, 2012 | 19.71 | 20.12 | 19.71 | 20.00 | 2,659,200 | +0.09(+0.45%) |
May 04, 2012 | 20.10 | 20.10 | 19.44 | 19.91 | 2,594,879 | -0.16(-0.80%) |
May 03, 2012 | 20.48 | 20.66 | 19.84 | 20.07 | 3,078,850 | -0.44(-2.15%) |
May 02, 2012 | 20.90 | 21.10 | 20.41 | 20.51 | 3,020,830 | -0.43(-2.05%) |
May 01, 2012 | 21.79 | 21.79 | 20.90 | 20.94 | 2,639,216 | -0.73(-3.37%) |
Apr 30, 2012 | 21.55 | 21.90 | 21.50 | 21.67 | 2,233,455 | +0.01(+0.05%) |
Apr 27, 2012 | 21.92 | 22.13 | 21.27 | 21.66 | 1,843,784 | +0.17(+0.79%) |
Apr 26, 2012 | 20.94 | 21.77 | 20.93 | 21.49 | 1,939,901 | +0.51(+2.43%) |
Apr 25, 2012 | 21.31 | 21.79 | 20.60 | 20.98 | 3,106,772 | -0.11(-0.52%) |
Apr 24, 2012 | 21.02 | 21.26 | 21.01 | 21.09 | 1,108,059 | +0.15(+0.72%) |
Apr 23, 2012 | 20.87 | 21.21 | 20.55 | 20.94 | 2,362,166 | -0.23(-1.09%) |
Apr 20, 2012 | 21.28 | 21.51 | 21.14 | 21.17 | 1,714,577 | +0.06(+0.28%) |
Apr 19, 2012 | 21.03 | 21.86 | 20.99 | 21.11 | 1,736,161 | +0.06(+0.29%) |
Apr 18, 2012 | 21.19 | 21.36 | 20.80 | 21.05 | 2,161,586 | -0.32(-1.50%) |
Apr 17, 2012 | 21.21 | 21.61 | 21.15 | 21.37 | 1,628,407 | +0.32(+1.52%) |
Apr 16, 2012 | 21.38 | 21.75 | 20.98 | 21.05 | 2,123,528 | -0.28(-1.31%) |
Apr 13, 2012 | 21.62 | 21.62 | 21.00 | 21.33 | 2,693,281 | -0.36(-1.66%) |
Apr 12, 2012 | 21.10 | 21.80 | 21.05 | 21.69 | 2,570,731 | +0.63(+2.99%) |
Apr 11, 2012 | 21.05 | 21.16 | 20.91 | 21.06 | 1,914,263 | +0.21(+1.01%) |
Apr 10, 2012 | 20.98 | 21.26 | 20.66 | 20.85 | 1,678,108 | -0.25(-1.18%) |
Apr 09, 2012 | 21.00 | 21.15 | 20.87 | 21.10 | 1,692,850 | -0.22(-1.03%) |
Apr 05, 2012 | 20.96 | 21.35 | 20.88 | 21.32 | 2,292,613 | +0.32(+1.52%) |
Apr 04, 2012 | 20.76 | 21.12 | 20.65 | 21.00 | 3,852,989 | -0.01(-0.05%) |
Apr 03, 2012 | 21.62 | 21.75 | 20.98 | 21.01 | 3,082,012 | -0.72(-3.31%) |