Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 20.30 | 20.95 | 19.69 | 20.80 | 215,589 | +1.02(+5.16%) |
Jun 28, 2012 | 19.85 | 20.26 | 19.33 | 19.78 | 179,673 | -0.26(-1.30%) |
Jun 27, 2012 | 19.36 | 20.16 | 19.36 | 20.04 | 98,778 | +0.74(+3.83%) |
Jun 26, 2012 | 18.98 | 19.38 | 18.80 | 19.30 | 276,188 | +0.28(+1.47%) |
Jun 25, 2012 | 19.29 | 19.29 | 18.77 | 19.02 | 390,986 | -0.51(-2.61%) |
Jun 22, 2012 | 19.32 | 19.73 | 19.04 | 19.53 | 611,955 | +0.61(+3.22%) |
Jun 21, 2012 | 19.46 | 19.56 | 18.62 | 18.92 | 643,649 | -0.59(-3.02%) |
Jun 20, 2012 | 19.25 | 20.02 | 19.25 | 19.51 | 421,547 | +0.10(+0.52%) |
Jun 19, 2012 | 18.83 | 19.46 | 18.39 | 19.41 | 428,879 | +0.62(+3.30%) |
Jun 18, 2012 | 18.89 | 19.00 | 18.29 | 18.79 | 501,342 | -0.33(-1.73%) |
Jun 15, 2012 | 19.54 | 19.69 | 19.08 | 19.12 | 396,064 | -0.33(-1.70%) |
Jun 14, 2012 | 19.88 | 20.19 | 19.26 | 19.45 | 568,613 | -0.37(-1.87%) |
Jun 13, 2012 | 20.57 | 21.25 | 19.74 | 19.82 | 352,527 | -0.91(-4.39%) |
Jun 12, 2012 | 20.54 | 21.37 | 20.38 | 20.73 | 606,260 | +0.37(+1.82%) |
Jun 11, 2012 | 21.27 | 21.70 | 20.35 | 20.36 | 315,695 | -0.72(-3.42%) |
Jun 08, 2012 | 21.23 | 21.23 | 20.44 | 21.08 | 190,945 | -0.30(-1.40%) |
Jun 07, 2012 | 21.74 | 21.80 | 20.74 | 21.38 | 234,069 | -0.02(-0.09%) |
Jun 06, 2012 | 21.06 | 22.35 | 20.85 | 21.40 | 372,385 | +0.64(+3.08%) |
Jun 05, 2012 | 20.21 | 20.89 | 20.07 | 20.76 | 237,436 | +0.51(+2.52%) |
Jun 04, 2012 | 20.39 | 20.47 | 19.50 | 20.25 | 388,976 | -0.14(-0.69%) |
Jun 01, 2012 | 20.60 | 20.90 | 20.12 | 20.39 | 367,566 | -0.66(-3.14%) |
May 31, 2012 | 21.05 | 21.71 | 20.84 | 21.05 | 1,360,404 | +0.03(+0.14%) |
May 30, 2012 | 21.81 | 21.81 | 20.55 | 21.02 | 450,533 | -1.24(-5.57%) |
May 29, 2012 | 21.71 | 22.27 | 21.66 | 22.26 | 220,307 | +0.83(+3.87%) |
May 25, 2012 | 21.11 | 21.50 | 21.00 | 21.43 | 61,655 | +0.33(+1.56%) |
May 24, 2012 | 21.20 | 21.59 | 21.02 | 21.10 | 178,574 | +0.00(+0.00%) |
May 23, 2012 | 21.27 | 21.41 | 20.86 | 21.10 | 314,231 | -0.40(-1.86%) |
May 22, 2012 | 22.06 | 22.37 | 21.25 | 21.50 | 225,364 | -0.47(-2.14%) |
May 21, 2012 | 21.16 | 22.03 | 20.92 | 21.97 | 167,070 | +0.94(+4.47%) |
May 18, 2012 | 21.31 | 21.72 | 20.99 | 21.03 | 337,133 | -0.10(-0.47%) |
May 17, 2012 | 21.28 | 21.68 | 20.99 | 21.13 | 257,351 | -0.11(-0.52%) |
May 16, 2012 | 20.95 | 22.18 | 20.95 | 21.24 | 321,439 | +0.25(+1.19%) |
May 15, 2012 | 22.15 | 22.41 | 20.79 | 20.99 | 471,559 | -1.17(-5.28%) |
May 14, 2012 | 22.73 | 22.76 | 22.15 | 22.16 | 299,119 | -0.94(-4.07%) |
May 11, 2012 | 22.86 | 23.52 | 22.52 | 23.10 | 479,371 | +0.07(+0.30%) |
May 10, 2012 | 22.10 | 23.96 | 21.37 | 23.03 | 1,068,390 | +1.03(+4.68%) |
May 09, 2012 | 22.12 | 22.29 | 21.26 | 22.00 | 510,944 | -0.54(-2.40%) |
May 08, 2012 | 23.13 | 23.40 | 22.11 | 22.54 | 401,809 | -0.76(-3.26%) |
May 07, 2012 | 23.79 | 23.94 | 22.94 | 23.30 | 429,577 | -0.56(-2.35%) |
May 04, 2012 | 24.39 | 24.72 | 23.55 | 23.86 | 359,616 | -0.81(-3.28%) |
May 03, 2012 | 25.55 | 26.09 | 24.57 | 24.67 | 267,751 | -0.84(-3.29%) |
May 02, 2012 | 26.35 | 26.46 | 25.31 | 25.51 | 134,556 | -1.12(-4.21%) |
May 01, 2012 | 26.48 | 26.87 | 26.13 | 26.63 | 286,178 | +0.21(+0.79%) |
Apr 30, 2012 | 25.54 | 26.43 | 25.30 | 26.42 | 138,789 | +0.85(+3.32%) |
Apr 27, 2012 | 25.71 | 26.10 | 25.56 | 25.57 | 132,969 | -0.07(-0.27%) |
Apr 26, 2012 | 25.20 | 26.10 | 25.01 | 25.64 | 232,821 | +0.41(+1.63%) |
Apr 25, 2012 | 24.68 | 25.31 | 24.05 | 25.23 | 169,285 | +0.83(+3.40%) |
Apr 24, 2012 | 24.40 | 24.64 | 23.83 | 24.40 | 60,618 | +0.04(+0.16%) |
Apr 23, 2012 | 24.82 | 24.82 | 23.86 | 24.36 | 255,973 | -0.91(-3.60%) |
Apr 20, 2012 | 24.98 | 25.28 | 24.86 | 25.27 | 223,985 | +0.48(+1.94%) |
Apr 19, 2012 | 24.77 | 25.15 | 24.61 | 24.79 | 354,187 | +0.08(+0.32%) |
Apr 18, 2012 | 25.12 | 25.12 | 24.62 | 24.71 | 224,698 | -0.63(-2.49%) |
Apr 17, 2012 | 24.19 | 25.51 | 23.86 | 25.34 | 362,063 | +1.59(+6.69%) |
Apr 16, 2012 | 23.78 | 23.82 | 23.50 | 23.75 | 188,629 | +0.05(+0.21%) |
Apr 13, 2012 | 23.81 | 24.18 | 23.65 | 23.70 | 175,001 | -0.26(-1.09%) |
Apr 12, 2012 | 23.81 | 24.03 | 23.55 | 23.96 | 271,689 | +0.18(+0.76%) |
Apr 11, 2012 | 24.00 | 24.18 | 23.62 | 23.78 | 370,425 | +0.00(+0.00%) |
Apr 10, 2012 | 23.87 | 24.06 | 23.77 | 23.78 | 567,570 | -0.18(-0.75%) |
Apr 09, 2012 | 23.97 | 24.10 | 23.84 | 23.96 | 388,668 | -0.46(-1.88%) |
Apr 05, 2012 | 24.35 | 24.64 | 24.15 | 24.42 | 548,671 | -0.07(-0.29%) |
Apr 04, 2012 | 24.39 | 25.06 | 24.10 | 24.49 | 818,129 | -0.32(-1.29%) |
Apr 03, 2012 | 23.88 | 24.90 | 23.64 | 24.81 | 484,640 | +0.89(+3.72%) |