Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 23.63 | 24.01 | 23.21 | 23.30 | 371,109 | +0.06(+0.26%) |
Jun 28, 2012 | 22.36 | 23.34 | 22.35 | 23.24 | 170,575 | +0.66(+2.92%) |
Jun 27, 2012 | 21.99 | 22.80 | 21.71 | 22.58 | 429,862 | +0.68(+3.11%) |
Jun 26, 2012 | 21.66 | 22.30 | 21.66 | 21.90 | 244,665 | +0.36(+1.67%) |
Jun 25, 2012 | 21.72 | 21.82 | 21.34 | 21.54 | 124,044 | -0.61(-2.75%) |
Jun 22, 2012 | 22.00 | 22.27 | 21.75 | 22.15 | 240,232 | +0.35(+1.61%) |
Jun 21, 2012 | 22.20 | 22.28 | 21.48 | 21.80 | 254,098 | -0.48(-2.15%) |
Jun 20, 2012 | 22.98 | 23.07 | 21.75 | 22.28 | 369,488 | -0.61(-2.66%) |
Jun 19, 2012 | 22.03 | 23.00 | 21.87 | 22.89 | 387,493 | +1.09(+5.00%) |
Jun 18, 2012 | 21.53 | 21.92 | 21.33 | 21.80 | 137,061 | +0.10(+0.46%) |
Jun 15, 2012 | 22.19 | 22.19 | 21.40 | 21.70 | 216,441 | -0.41(-1.85%) |
Jun 14, 2012 | 21.26 | 22.36 | 21.04 | 22.11 | 210,306 | +0.95(+4.49%) |
Jun 13, 2012 | 21.94 | 21.94 | 21.04 | 21.16 | 274,103 | -0.78(-3.56%) |
Jun 12, 2012 | 22.26 | 22.50 | 21.33 | 21.94 | 234,473 | -0.04(-0.18%) |
Jun 11, 2012 | 23.50 | 23.55 | 21.92 | 21.98 | 158,156 | -1.21(-5.22%) |
Jun 08, 2012 | 22.40 | 23.64 | 21.95 | 23.19 | 235,398 | +0.67(+2.98%) |
Jun 07, 2012 | 23.15 | 23.23 | 22.50 | 22.52 | 142,242 | -0.21(-0.92%) |
Jun 06, 2012 | 22.28 | 23.01 | 22.16 | 22.73 | 243,023 | +0.71(+3.22%) |
Jun 05, 2012 | 21.52 | 22.50 | 21.29 | 22.02 | 164,986 | +0.40(+1.85%) |
Jun 04, 2012 | 21.70 | 21.84 | 21.30 | 21.62 | 282,872 | +0.09(+0.42%) |
Jun 01, 2012 | 21.40 | 21.87 | 21.01 | 21.53 | 455,954 | -0.39(-1.78%) |
May 31, 2012 | 20.68 | 21.99 | 20.68 | 21.92 | 456,552 | +1.22(+5.89%) |
May 30, 2012 | 20.91 | 21.00 | 20.46 | 20.70 | 341,180 | -0.47(-2.22%) |
May 29, 2012 | 21.43 | 21.74 | 21.10 | 21.17 | 230,169 | +0.03(+0.14%) |
May 25, 2012 | 20.63 | 21.61 | 20.53 | 21.14 | 306,246 | +0.46(+2.22%) |
May 24, 2012 | 20.95 | 21.61 | 20.18 | 20.68 | 442,019 | -0.10(-0.48%) |
May 23, 2012 | 20.10 | 20.83 | 19.76 | 20.78 | 189,381 | +0.46(+2.26%) |
May 22, 2012 | 20.38 | 20.85 | 20.09 | 20.32 | 275,013 | -0.11(-0.54%) |
May 21, 2012 | 19.42 | 20.62 | 19.06 | 20.43 | 274,873 | +0.97(+4.98%) |
May 18, 2012 | 19.07 | 19.65 | 19.07 | 19.46 | 270,378 | +0.31(+1.62%) |
May 17, 2012 | 19.40 | 19.50 | 19.05 | 19.15 | 381,798 | -0.24(-1.24%) |
May 16, 2012 | 19.45 | 19.75 | 19.29 | 19.39 | 259,702 | +0.01(+0.05%) |
May 15, 2012 | 19.61 | 19.75 | 19.16 | 19.38 | 301,275 | -0.24(-1.22%) |
May 14, 2012 | 19.95 | 20.11 | 19.53 | 19.62 | 427,063 | -0.60(-2.97%) |
May 11, 2012 | 20.14 | 20.47 | 20.12 | 20.22 | 490,393 | -0.14(-0.69%) |
May 10, 2012 | 19.95 | 20.78 | 19.85 | 20.36 | 715,488 | +0.56(+2.83%) |
May 09, 2012 | 19.66 | 19.95 | 19.30 | 19.80 | 760,903 | -0.17(-0.85%) |
May 08, 2012 | 23.00 | 23.00 | 19.85 | 19.97 | 1,573,207 | -3.28(-14.11%) |
May 07, 2012 | 23.02 | 23.52 | 22.62 | 23.25 | 515,849 | +0.04(+0.17%) |
May 04, 2012 | 23.09 | 23.58 | 23.01 | 23.21 | 293,813 | -0.01(-0.04%) |
May 03, 2012 | 24.30 | 24.55 | 23.06 | 23.22 | 341,717 | -1.14(-4.68%) |
May 02, 2012 | 24.89 | 25.04 | 24.09 | 24.36 | 246,855 | -0.76(-3.03%) |
May 01, 2012 | 25.43 | 25.77 | 25.01 | 25.12 | 388,050 | -0.38(-1.49%) |
Apr 30, 2012 | 25.51 | 25.97 | 25.11 | 25.50 | 377,692 | +0.03(+0.12%) |
Apr 27, 2012 | 26.40 | 26.40 | 24.75 | 25.47 | 390,067 | -0.84(-3.19%) |
Apr 26, 2012 | 24.03 | 26.38 | 23.92 | 26.31 | 400,834 | +2.18(+9.03%) |
Apr 25, 2012 | 24.24 | 24.63 | 23.84 | 24.13 | 278,135 | +0.24(+1.00%) |
Apr 24, 2012 | 23.17 | 23.94 | 22.75 | 23.89 | 241,820 | +0.72(+3.11%) |
Apr 23, 2012 | 23.26 | 23.53 | 22.99 | 23.17 | 441,816 | -0.38(-1.61%) |
Apr 20, 2012 | 24.28 | 24.37 | 23.42 | 23.55 | 183,637 | -0.47(-1.96%) |
Apr 19, 2012 | 23.98 | 24.53 | 23.61 | 24.02 | 143,447 | +0.04(+0.17%) |
Apr 18, 2012 | 24.30 | 24.60 | 23.61 | 23.98 | 181,772 | -0.54(-2.20%) |
Apr 17, 2012 | 24.03 | 24.94 | 23.91 | 24.52 | 135,061 | +0.73(+3.07%) |
Apr 16, 2012 | 23.73 | 24.27 | 23.45 | 23.79 | 119,129 | +0.25(+1.06%) |
Apr 13, 2012 | 24.53 | 24.63 | 23.49 | 23.54 | 195,545 | -1.08(-4.39%) |
Apr 12, 2012 | 23.56 | 24.81 | 23.56 | 24.62 | 235,691 | +1.06(+4.50%) |
Apr 11, 2012 | 23.04 | 23.82 | 22.98 | 23.56 | 149,366 | +0.80(+3.51%) |
Apr 10, 2012 | 23.08 | 23.27 | 22.66 | 22.76 | 177,568 | -0.32(-1.39%) |
Apr 09, 2012 | 23.13 | 23.39 | 22.85 | 23.08 | 190,963 | -0.57(-2.41%) |
Apr 05, 2012 | 23.66 | 23.98 | 23.51 | 23.65 | 168,439 | -0.15(-0.63%) |
Apr 04, 2012 | 23.47 | 23.86 | 23.15 | 23.80 | 240,229 | +0.05(+0.21%) |
Apr 03, 2012 | 24.42 | 24.67 | 23.69 | 23.75 | 173,900 | -0.71(-2.90%) |