Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 18.48 | 18.94 | 18.45 | 18.91 | 11,166,859 | +0.59(+3.20%) |
Jun 28, 2012 | 18.07 | 18.35 | 18.07 | 18.32 | 9,457,751 | +0.13(+0.74%) |
Jun 27, 2012 | 18.09 | 18.25 | 18.09 | 18.19 | 7,906,216 | +0.14(+0.75%) |
Jun 26, 2012 | 18.17 | 18.21 | 17.91 | 18.05 | 9,371,501 | -0.04(-0.23%) |
Jun 25, 2012 | 18.42 | 18.47 | 18.00 | 18.09 | 13,549,066 | -0.50(-2.68%) |
Jun 22, 2012 | 18.79 | 18.89 | 18.46 | 18.59 | 12,267,337 | -0.18(-0.94%) |
Jun 21, 2012 | 19.03 | 19.05 | 18.72 | 18.77 | 9,597,934 | -0.21(-1.11%) |
Jun 20, 2012 | 18.98 | 19.08 | 18.82 | 18.98 | 7,459,153 | -0.01(-0.06%) |
Jun 19, 2012 | 18.79 | 19.05 | 18.71 | 18.99 | 13,245,218 | +0.30(+1.60%) |
Jun 18, 2012 | 18.63 | 18.71 | 18.56 | 18.69 | 7,963,554 | -0.03(-0.16%) |
Jun 15, 2012 | 18.55 | 18.77 | 18.50 | 18.72 | 19,354,468 | +0.25(+1.37%) |
Jun 14, 2012 | 18.40 | 18.52 | 18.35 | 18.47 | 8,278,170 | +0.14(+0.77%) |
Jun 13, 2012 | 18.29 | 18.51 | 18.25 | 18.33 | 9,103,514 | -0.07(-0.38%) |
Jun 12, 2012 | 18.54 | 18.63 | 18.27 | 18.40 | 12,573,225 | -0.05(-0.29%) |
Jun 11, 2012 | 18.69 | 18.72 | 18.42 | 18.45 | 10,088,095 | -0.05(-0.29%) |
Jun 08, 2012 | 18.63 | 18.63 | 18.21 | 18.51 | 17,438,368 | +0.02(+0.13%) |
Jun 07, 2012 | 18.94 | 19.10 | 18.39 | 18.48 | 32,898,976 | -0.24(-1.29%) |
Jun 06, 2012 | 18.87 | 18.92 | 18.70 | 18.72 | 78,679,848 | -0.66(-3.39%) |
Jun 05, 2012 | 19.30 | 19.45 | 19.12 | 19.38 | 15,470,850 | +0.01(+0.06%) |
Jun 04, 2012 | 18.96 | 19.39 | 18.96 | 19.37 | 25,756,038 | +0.38(+2.01%) |
Jun 01, 2012 | 19.67 | 19.67 | 18.83 | 18.99 | 21,367,274 | -1.08(-5.38%) |
May 31, 2012 | 19.71 | 20.07 | 19.34 | 20.07 | 23,358,766 | +0.31(+1.54%) |
May 30, 2012 | 19.50 | 19.76 | 19.39 | 19.76 | 14,165,528 | +0.10(+0.51%) |
May 29, 2012 | 19.13 | 19.67 | 19.13 | 19.66 | 15,267,686 | +0.63(+3.33%) |
May 25, 2012 | 18.86 | 19.15 | 18.55 | 19.03 | 27,678,470 | +0.18(+0.97%) |
May 24, 2012 | 19.54 | 19.83 | 18.85 | 18.85 | 103,490,824 | -0.62(-3.17%) |
May 23, 2012 | 19.75 | 19.81 | 18.75 | 19.46 | 17,122,656 | -0.38(-1.89%) |
May 22, 2012 | 20.01 | 20.15 | 19.56 | 19.84 | 12,004,333 | +0.26(+1.32%) |
May 21, 2012 | 19.10 | 19.59 | 18.69 | 19.58 | 9,366,330 | +0.50(+2.65%) |
May 18, 2012 | 20.10 | 20.25 | 19.00 | 19.07 | 9,313,592 | -0.29(-1.51%) |
May 17, 2012 | 19.52 | 19.66 | 19.12 | 19.37 | 5,956,457 | -0.15(-0.75%) |
May 16, 2012 | 19.64 | 19.80 | 19.47 | 19.52 | 5,433,203 | -0.03(-0.15%) |
May 15, 2012 | 19.65 | 19.79 | 19.22 | 19.54 | 5,077,666 | -0.15(-0.75%) |
May 14, 2012 | 19.82 | 19.99 | 19.56 | 19.69 | 2,602,600 | -0.26(-1.29%) |
May 11, 2012 | 19.99 | 20.07 | 19.84 | 19.95 | 3,765,182 | -0.18(-0.90%) |
May 10, 2012 | 20.16 | 20.40 | 19.80 | 20.13 | 6,922,024 | +0.13(+0.65%) |
May 09, 2012 | 20.31 | 20.45 | 19.93 | 20.00 | 4,211,991 | -0.52(-2.55%) |
May 08, 2012 | 20.50 | 20.65 | 20.13 | 20.52 | 3,268,123 | -0.11(-0.51%) |
May 07, 2012 | 20.52 | 20.71 | 20.52 | 20.63 | 2,421,423 | -0.06(-0.28%) |
May 04, 2012 | 20.88 | 21.23 | 20.48 | 20.69 | 3,004,677 | -0.29(-1.40%) |
May 03, 2012 | 21.35 | 21.42 | 20.92 | 20.98 | 1,865,567 | -0.36(-1.70%) |
May 02, 2012 | 21.46 | 21.84 | 21.15 | 21.35 | 4,922,379 | -0.03(-0.14%) |
May 01, 2012 | 21.07 | 21.52 | 21.05 | 21.38 | 3,851,052 | +0.31(+1.45%) |
Apr 30, 2012 | 21.03 | 21.12 | 20.92 | 21.07 | 2,584,616 | +0.04(+0.17%) |
Apr 27, 2012 | 21.01 | 21.19 | 20.85 | 21.04 | 2,569,148 | +0.09(+0.45%) |
Apr 26, 2012 | 21.06 | 21.10 | 20.58 | 20.94 | 3,647,030 | -0.14(-0.67%) |
Apr 25, 2012 | 20.69 | 21.09 | 20.54 | 21.08 | 5,272,465 | +0.49(+2.37%) |
Apr 24, 2012 | 20.62 | 20.75 | 20.35 | 20.60 | 3,573,827 | -0.01(-0.06%) |
Apr 23, 2012 | 21.05 | 21.11 | 20.44 | 20.61 | 3,969,900 | -0.62(-2.90%) |
Apr 20, 2012 | 21.58 | 21.62 | 21.05 | 21.22 | 4,374,544 | -0.33(-1.55%) |
Apr 19, 2012 | 21.98 | 21.98 | 21.53 | 21.56 | 4,057,336 | -0.31(-1.40%) |
Apr 18, 2012 | 21.76 | 21.87 | 21.47 | 21.86 | 4,308,632 | +0.01(+0.03%) |
Apr 17, 2012 | 22.19 | 22.26 | 21.73 | 21.86 | 3,615,138 | -0.27(-1.22%) |
Apr 16, 2012 | 22.58 | 22.66 | 22.07 | 22.13 | 2,726,606 | -0.42(-1.85%) |
Apr 13, 2012 | 22.46 | 22.70 | 22.45 | 22.54 | 1,742,092 | -0.06(-0.29%) |
Apr 12, 2012 | 22.46 | 22.68 | 22.37 | 22.61 | 1,771,159 | +0.17(+0.76%) |
Apr 11, 2012 | 22.49 | 22.56 | 22.22 | 22.44 | 2,984,409 | +0.08(+0.34%) |
Apr 10, 2012 | 23.20 | 23.24 | 22.09 | 22.36 | 4,680,080 | -0.75(-3.25%) |
Apr 09, 2012 | 22.97 | 23.55 | 22.97 | 23.11 | 1,857,022 | -0.28(-1.18%) |
Apr 05, 2012 | 22.94 | 23.39 | 22.91 | 23.39 | 2,838,135 | +0.37(+1.61%) |
Apr 04, 2012 | 23.15 | 23.29 | 22.97 | 23.02 | 3,061,080 | -0.30(-1.28%) |
Apr 03, 2012 | 22.98 | 23.62 | 22.98 | 23.32 | 4,929,632 | +0.37(+1.61%) |