Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 20.51 | 20.56 | 20.20 | 20.31 | 324,919 | +0.26(+1.29%) |
Jun 28, 2012 | 19.92 | 20.17 | 19.65 | 20.06 | 592,709 | +0.00(+0.00%) |
Jun 27, 2012 | 20.20 | 20.29 | 20.02 | 20.06 | 343,794 | -0.15(-0.72%) |
Jun 26, 2012 | 19.87 | 20.23 | 19.78 | 20.20 | 684,599 | +0.30(+1.49%) |
Jun 25, 2012 | 19.84 | 20.10 | 19.75 | 19.91 | 440,546 | -0.08(-0.39%) |
Jun 22, 2012 | 19.94 | 20.16 | 19.83 | 19.98 | 758,942 | +0.21(+1.05%) |
Jun 21, 2012 | 20.31 | 20.44 | 19.75 | 19.78 | 730,966 | -0.70(-3.42%) |
Jun 20, 2012 | 20.31 | 20.62 | 20.17 | 20.48 | 626,241 | +0.17(+0.83%) |
Jun 19, 2012 | 19.99 | 20.45 | 19.96 | 20.31 | 593,659 | +0.43(+2.17%) |
Jun 18, 2012 | 19.50 | 19.98 | 19.43 | 19.88 | 642,547 | +0.25(+1.29%) |
Jun 15, 2012 | 19.44 | 19.75 | 19.39 | 19.62 | 699,946 | +0.22(+1.13%) |
Jun 14, 2012 | 19.18 | 19.52 | 18.98 | 19.41 | 644,711 | +0.30(+1.56%) |
Jun 13, 2012 | 19.11 | 19.49 | 19.03 | 19.11 | 515,438 | +0.25(+1.31%) |
Jun 12, 2012 | 18.86 | 18.95 | 18.63 | 18.86 | 461,732 | +0.07(+0.38%) |
Jun 11, 2012 | 19.02 | 19.20 | 18.79 | 18.79 | 421,780 | -0.15(-0.78%) |
Jun 08, 2012 | 19.04 | 19.08 | 18.78 | 18.94 | 400,847 | -0.16(-0.83%) |
Jun 07, 2012 | 19.20 | 19.30 | 19.06 | 19.10 | 496,638 | +0.09(+0.46%) |
Jun 06, 2012 | 18.75 | 19.01 | 18.69 | 19.01 | 452,878 | +0.40(+2.15%) |
Jun 05, 2012 | 18.53 | 18.62 | 18.42 | 18.61 | 337,266 | +0.02(+0.12%) |
Jun 04, 2012 | 18.50 | 18.61 | 18.41 | 18.59 | 583,548 | +0.07(+0.36%) |
Jun 01, 2012 | 18.63 | 18.69 | 18.46 | 18.52 | 490,687 | -0.29(-1.54%) |
May 31, 2012 | 19.10 | 19.14 | 18.72 | 18.81 | 954,282 | -0.26(-1.38%) |
May 30, 2012 | 19.09 | 19.20 | 19.00 | 19.08 | 535,450 | -0.20(-1.02%) |
May 29, 2012 | 19.62 | 19.62 | 19.17 | 19.27 | 664,346 | -0.21(-1.07%) |
May 25, 2012 | 19.51 | 19.71 | 19.46 | 19.48 | 522,928 | +0.18(+0.94%) |
May 24, 2012 | 19.42 | 19.44 | 19.24 | 19.30 | 441,625 | -0.08(-0.40%) |
May 23, 2012 | 19.36 | 19.40 | 19.16 | 19.38 | 454,663 | -0.10(-0.53%) |
May 22, 2012 | 19.40 | 19.66 | 19.38 | 19.48 | 430,929 | +0.07(+0.37%) |
May 21, 2012 | 19.29 | 19.44 | 19.20 | 19.41 | 248,346 | +0.10(+0.54%) |
May 18, 2012 | 19.48 | 19.49 | 19.27 | 19.31 | 418,148 | -0.01(-0.03%) |
May 17, 2012 | 19.43 | 19.50 | 19.31 | 19.31 | 920,246 | -0.12(-0.59%) |
May 16, 2012 | 19.48 | 19.62 | 19.40 | 19.43 | 541,660 | -0.11(-0.56%) |
May 15, 2012 | 19.37 | 19.72 | 19.30 | 19.54 | 711,660 | +0.13(+0.65%) |
May 14, 2012 | 19.56 | 19.61 | 19.30 | 19.41 | 760,926 | -0.32(-1.61%) |
May 11, 2012 | 19.51 | 19.86 | 19.50 | 19.73 | 572,387 | +0.16(+0.84%) |
May 10, 2012 | 19.55 | 19.65 | 19.42 | 19.56 | 746,102 | +0.03(+0.14%) |
May 09, 2012 | 19.60 | 19.73 | 19.51 | 19.54 | 749,064 | -0.28(-1.41%) |
May 08, 2012 | 19.97 | 19.97 | 19.50 | 19.82 | 842,276 | -0.29(-1.45%) |
May 07, 2012 | 19.91 | 20.13 | 19.84 | 20.11 | 842,268 | +0.15(+0.74%) |
May 04, 2012 | 20.21 | 20.24 | 19.94 | 19.96 | 1,435,372 | -0.38(-1.86%) |
May 03, 2012 | 20.41 | 20.51 | 20.16 | 20.34 | 1,139,507 | -0.02(-0.08%) |
May 02, 2012 | 20.28 | 20.44 | 20.14 | 20.35 | 1,015,019 | -0.04(-0.22%) |
May 01, 2012 | 20.46 | 20.61 | 20.36 | 20.40 | 708,257 | -0.07(-0.35%) |
Apr 30, 2012 | 20.49 | 20.55 | 20.34 | 20.47 | 539,896 | -0.07(-0.32%) |
Apr 27, 2012 | 20.48 | 20.59 | 20.42 | 20.53 | 749,352 | +0.18(+0.86%) |
Apr 26, 2012 | 20.44 | 20.52 | 20.29 | 20.36 | 888,893 | -0.17(-0.83%) |
Apr 25, 2012 | 20.85 | 20.97 | 19.99 | 20.53 | 2,810,554 | -1.11(-5.12%) |
Apr 24, 2012 | 21.59 | 21.91 | 21.42 | 21.64 | 680,900 | +0.05(+0.25%) |
Apr 23, 2012 | 21.48 | 21.62 | 21.21 | 21.58 | 729,943 | -0.16(-0.76%) |
Apr 20, 2012 | 21.96 | 21.99 | 21.70 | 21.75 | 672,720 | -0.09(-0.40%) |
Apr 19, 2012 | 22.00 | 22.05 | 21.67 | 21.83 | 821,182 | -0.15(-0.70%) |
Apr 18, 2012 | 21.99 | 22.23 | 21.95 | 21.99 | 674,318 | -0.09(-0.42%) |
Apr 17, 2012 | 21.99 | 22.25 | 21.92 | 22.08 | 693,515 | +0.35(+1.61%) |
Apr 16, 2012 | 21.74 | 21.97 | 21.67 | 21.73 | 593,701 | -0.01(-0.02%) |
Apr 13, 2012 | 21.97 | 22.00 | 21.57 | 21.73 | 734,315 | -0.27(-1.22%) |
Apr 12, 2012 | 21.75 | 22.12 | 21.74 | 22.00 | 644,592 | +0.34(+1.57%) |
Apr 11, 2012 | 21.27 | 21.78 | 21.24 | 21.66 | 703,991 | +0.44(+2.09%) |
Apr 10, 2012 | 21.43 | 21.47 | 21.14 | 21.22 | 673,649 | -0.33(-1.53%) |
Apr 09, 2012 | 21.52 | 21.61 | 21.44 | 21.55 | 438,342 | -0.22(-1.01%) |
Apr 05, 2012 | 21.93 | 22.09 | 21.69 | 21.77 | 602,207 | -0.19(-0.87%) |
Apr 04, 2012 | 21.68 | 22.06 | 21.67 | 21.96 | 694,442 | +0.01(+0.05%) |
Apr 03, 2012 | 22.15 | 22.22 | 21.80 | 21.95 | 750,144 | -0.21(-0.96%) |