Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 20.18 | 20.25 | 20.02 | 20.15 | 271,496 | +0.24(+1.22%) |
Jun 28, 2012 | 19.68 | 19.90 | 19.52 | 19.90 | 209,358 | +0.18(+0.90%) |
Jun 27, 2012 | 19.63 | 19.77 | 19.53 | 19.73 | 155,115 | +0.19(+0.95%) |
Jun 26, 2012 | 19.50 | 19.62 | 19.34 | 19.54 | 190,676 | +0.10(+0.53%) |
Jun 25, 2012 | 19.56 | 19.64 | 19.33 | 19.44 | 241,226 | -0.33(-1.67%) |
Jun 22, 2012 | 19.85 | 20.01 | 19.72 | 19.77 | 1,512,179 | -0.04(-0.19%) |
Jun 21, 2012 | 20.06 | 20.17 | 19.75 | 19.81 | 985,855 | -0.24(-1.21%) |
Jun 20, 2012 | 20.18 | 20.18 | 19.90 | 20.05 | 243,419 | -0.06(-0.29%) |
Jun 19, 2012 | 20.02 | 20.27 | 19.84 | 20.11 | 316,270 | +0.15(+0.75%) |
Jun 18, 2012 | 19.96 | 20.05 | 19.88 | 19.96 | 241,832 | -0.10(-0.50%) |
Jun 15, 2012 | 20.12 | 20.19 | 19.98 | 20.06 | 354,867 | -0.04(-0.21%) |
Jun 14, 2012 | 19.90 | 20.19 | 19.87 | 20.10 | 227,834 | +0.19(+0.96%) |
Jun 13, 2012 | 20.15 | 20.29 | 19.83 | 19.91 | 264,769 | -0.25(-1.22%) |
Jun 12, 2012 | 20.20 | 20.37 | 19.94 | 20.15 | 270,775 | +0.01(+0.07%) |
Jun 11, 2012 | 20.34 | 20.53 | 20.11 | 20.14 | 332,079 | +0.00(+0.01%) |
Jun 08, 2012 | 20.06 | 20.29 | 19.89 | 20.14 | 153,866 | +0.03(+0.13%) |
Jun 07, 2012 | 20.34 | 20.37 | 20.10 | 20.11 | 199,823 | -0.01(-0.03%) |
Jun 06, 2012 | 19.70 | 20.13 | 19.63 | 20.11 | 162,278 | +0.48(+2.42%) |
Jun 05, 2012 | 19.36 | 19.65 | 19.36 | 19.64 | 215,042 | +0.04(+0.18%) |
Jun 04, 2012 | 19.50 | 19.95 | 19.50 | 19.60 | 232,130 | +0.22(+1.13%) |
Jun 01, 2012 | 19.41 | 19.63 | 19.29 | 19.38 | 213,170 | -0.30(-1.53%) |
May 31, 2012 | 19.66 | 19.85 | 19.56 | 19.69 | 155,999 | +0.04(+0.23%) |
May 30, 2012 | 19.80 | 19.82 | 19.64 | 19.64 | 176,469 | -0.25(-1.26%) |
May 29, 2012 | 20.18 | 20.18 | 19.82 | 19.89 | 156,591 | -0.13(-0.65%) |
May 25, 2012 | 20.16 | 20.16 | 20.00 | 20.02 | 147,876 | -0.07(-0.35%) |
May 24, 2012 | 20.13 | 20.17 | 19.91 | 20.09 | 183,784 | +0.05(+0.23%) |
May 23, 2012 | 19.79 | 20.10 | 19.79 | 20.05 | 334,817 | +0.14(+0.72%) |
May 22, 2012 | 19.82 | 19.98 | 19.80 | 19.90 | 230,345 | +0.06(+0.31%) |
May 21, 2012 | 19.86 | 20.09 | 19.72 | 19.84 | 398,475 | +0.08(+0.42%) |
May 18, 2012 | 19.99 | 20.05 | 19.71 | 19.76 | 290,000 | -0.26(-1.31%) |
May 17, 2012 | 20.24 | 20.24 | 19.99 | 20.02 | 305,224 | -0.18(-0.89%) |
May 16, 2012 | 20.36 | 20.39 | 20.14 | 20.20 | 188,124 | -0.07(-0.36%) |
May 15, 2012 | 20.08 | 20.37 | 20.01 | 20.27 | 134,822 | +0.15(+0.74%) |
May 14, 2012 | 20.35 | 20.45 | 20.10 | 20.12 | 256,860 | -0.34(-1.68%) |
May 11, 2012 | 20.01 | 20.50 | 19.97 | 20.47 | 302,547 | +0.03(+0.13%) |
May 10, 2012 | 20.11 | 20.54 | 20.11 | 20.44 | 348,880 | +0.41(+2.06%) |
May 09, 2012 | 20.09 | 20.23 | 19.98 | 20.03 | 419,715 | -0.23(-1.13%) |
May 08, 2012 | 20.07 | 20.38 | 20.07 | 20.26 | 679,718 | +0.12(+0.60%) |
May 07, 2012 | 19.97 | 20.16 | 19.95 | 20.14 | 160,279 | +0.11(+0.53%) |
May 04, 2012 | 20.16 | 20.18 | 20.01 | 20.03 | 225,420 | -0.17(-0.83%) |
May 03, 2012 | 20.27 | 20.35 | 20.15 | 20.20 | 253,918 | -0.09(-0.43%) |
May 02, 2012 | 20.13 | 20.31 | 20.05 | 20.29 | 262,271 | +0.06(+0.32%) |
May 01, 2012 | 20.32 | 20.42 | 20.21 | 20.22 | 345,319 | -0.03(-0.15%) |
Apr 30, 2012 | 20.39 | 20.41 | 20.19 | 20.25 | 254,932 | -0.10(-0.51%) |
Apr 27, 2012 | 20.43 | 20.46 | 20.13 | 20.36 | 604,203 | +0.02(+0.09%) |
Apr 26, 2012 | 20.27 | 20.41 | 20.13 | 20.34 | 297,500 | +0.06(+0.30%) |
Apr 25, 2012 | 20.27 | 20.36 | 20.22 | 20.28 | 370,467 | +0.17(+0.86%) |
Apr 24, 2012 | 20.00 | 20.18 | 20.00 | 20.10 | 515,476 | +0.06(+0.29%) |
Apr 23, 2012 | 19.85 | 20.13 | 19.76 | 20.04 | 1,001,461 | +0.06(+0.32%) |
Apr 20, 2012 | 20.22 | 20.24 | 19.91 | 19.98 | 1,235,259 | -0.05(-0.25%) |
Apr 19, 2012 | 20.42 | 20.43 | 19.83 | 20.03 | 927,151 | -0.54(-2.63%) |
Apr 18, 2012 | 20.55 | 20.65 | 20.46 | 20.57 | 708,909 | -0.15(-0.71%) |
Apr 17, 2012 | 20.72 | 20.91 | 20.66 | 20.72 | 526,611 | +0.06(+0.31%) |
Apr 16, 2012 | 20.58 | 20.72 | 20.53 | 20.65 | 439,393 | +0.20(+0.98%) |
Apr 13, 2012 | 20.60 | 20.70 | 20.45 | 20.45 | 285,844 | -0.25(-1.19%) |
Apr 12, 2012 | 20.63 | 20.78 | 20.57 | 20.70 | 541,089 | +0.15(+0.72%) |
Apr 11, 2012 | 20.48 | 20.57 | 20.47 | 20.55 | 350,128 | +0.10(+0.50%) |
Apr 10, 2012 | 20.73 | 20.73 | 20.35 | 20.45 | 460,103 | -0.29(-1.38%) |
Apr 09, 2012 | 20.80 | 20.85 | 20.72 | 20.73 | 258,227 | -0.33(-1.56%) |
Apr 05, 2012 | 21.06 | 21.15 | 20.91 | 21.06 | 280,022 | -0.01(-0.07%) |
Apr 04, 2012 | 21.09 | 21.18 | 20.95 | 21.08 | 321,923 | -0.18(-0.84%) |
Apr 03, 2012 | 21.26 | 21.29 | 21.16 | 21.26 | 219,006 | -0.01(-0.07%) |