Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 22.72 | 23.27 | 22.56 | 23.22 | 550,150 | +0.83(+3.69%) |
Jun 28, 2012 | 22.47 | 22.48 | 22.18 | 22.39 | 324,797 | -0.23(-1.03%) |
Jun 27, 2012 | 22.57 | 22.72 | 22.45 | 22.63 | 258,935 | +0.15(+0.67%) |
Jun 26, 2012 | 22.59 | 22.68 | 22.21 | 22.47 | 210,399 | -0.03(-0.12%) |
Jun 25, 2012 | 22.71 | 22.84 | 22.45 | 22.50 | 366,922 | -0.51(-2.20%) |
Jun 22, 2012 | 22.92 | 23.04 | 22.66 | 23.01 | 1,177,507 | +0.14(+0.63%) |
Jun 21, 2012 | 22.95 | 23.09 | 22.66 | 22.86 | 402,916 | -0.07(-0.32%) |
Jun 20, 2012 | 22.98 | 23.16 | 22.61 | 22.94 | 471,298 | -0.05(-0.21%) |
Jun 19, 2012 | 22.35 | 23.32 | 22.27 | 22.98 | 786,316 | +0.78(+3.49%) |
Jun 18, 2012 | 21.63 | 22.26 | 21.50 | 22.21 | 313,253 | +0.48(+2.21%) |
Jun 15, 2012 | 21.26 | 21.78 | 21.26 | 21.73 | 299,577 | +0.36(+1.68%) |
Jun 14, 2012 | 21.38 | 21.65 | 21.21 | 21.37 | 320,287 | -0.09(-0.40%) |
Jun 13, 2012 | 21.53 | 21.95 | 21.36 | 21.46 | 322,567 | -0.16(-0.72%) |
Jun 12, 2012 | 21.39 | 21.67 | 21.17 | 21.61 | 309,087 | +0.28(+1.30%) |
Jun 11, 2012 | 21.82 | 21.97 | 21.32 | 21.34 | 413,825 | -0.36(-1.64%) |
Jun 08, 2012 | 21.22 | 21.74 | 21.09 | 21.69 | 302,702 | +0.45(+2.14%) |
Jun 07, 2012 | 21.54 | 21.60 | 21.08 | 21.24 | 284,936 | -0.10(-0.47%) |
Jun 06, 2012 | 20.85 | 21.35 | 20.82 | 21.34 | 341,081 | +0.56(+2.69%) |
Jun 05, 2012 | 20.32 | 20.83 | 20.17 | 20.78 | 259,050 | +0.41(+2.02%) |
Jun 04, 2012 | 20.32 | 20.55 | 20.16 | 20.37 | 302,789 | +0.07(+0.32%) |
Jun 01, 2012 | 20.48 | 20.60 | 20.13 | 20.30 | 321,398 | -0.52(-2.52%) |
May 31, 2012 | 20.82 | 20.97 | 20.62 | 20.82 | 429,286 | +0.02(+0.08%) |
May 30, 2012 | 20.88 | 20.93 | 20.76 | 20.81 | 193,929 | -0.20(-0.97%) |
May 29, 2012 | 21.29 | 21.30 | 20.80 | 21.01 | 310,406 | -0.16(-0.78%) |
May 25, 2012 | 21.11 | 21.26 | 20.91 | 21.17 | 173,856 | +0.10(+0.49%) |
May 24, 2012 | 20.93 | 21.09 | 20.85 | 21.07 | 204,296 | +0.23(+1.08%) |
May 23, 2012 | 20.52 | 20.93 | 20.52 | 20.85 | 247,702 | -0.06(-0.31%) |
May 22, 2012 | 20.71 | 21.03 | 20.59 | 20.91 | 337,767 | +0.17(+0.84%) |
May 21, 2012 | 20.38 | 20.77 | 20.10 | 20.74 | 379,430 | +0.46(+2.29%) |
May 18, 2012 | 20.32 | 20.44 | 20.09 | 20.27 | 549,917 | -0.06(-0.32%) |
May 17, 2012 | 20.55 | 20.55 | 20.28 | 20.34 | 610,387 | -0.16(-0.78%) |
May 16, 2012 | 20.28 | 20.56 | 20.10 | 20.50 | 366,324 | +0.32(+1.59%) |
May 15, 2012 | 20.15 | 20.51 | 19.93 | 20.18 | 444,477 | -0.05(-0.24%) |
May 14, 2012 | 20.17 | 20.31 | 19.94 | 20.23 | 205,759 | -0.17(-0.85%) |
May 11, 2012 | 20.17 | 20.52 | 20.17 | 20.40 | 215,077 | +0.13(+0.66%) |
May 10, 2012 | 20.34 | 20.39 | 20.20 | 20.27 | 304,183 | +0.09(+0.43%) |
May 09, 2012 | 19.80 | 20.28 | 19.71 | 20.18 | 386,154 | +0.18(+0.88%) |
May 08, 2012 | 20.04 | 20.15 | 19.55 | 20.00 | 648,254 | -0.27(-1.32%) |
May 07, 2012 | 20.10 | 20.28 | 20.02 | 20.27 | 311,868 | +0.14(+0.68%) |
May 04, 2012 | 20.16 | 20.22 | 19.99 | 20.13 | 324,652 | -0.14(-0.68%) |
May 03, 2012 | 20.77 | 20.87 | 20.25 | 20.27 | 236,539 | -0.47(-2.24%) |
May 02, 2012 | 20.08 | 20.80 | 20.08 | 20.74 | 274,333 | +0.48(+2.38%) |
May 01, 2012 | 20.30 | 20.48 | 20.17 | 20.25 | 466,211 | -0.05(-0.23%) |
Apr 30, 2012 | 20.75 | 21.00 | 20.24 | 20.30 | 674,725 | -0.65(-3.11%) |
Apr 27, 2012 | 20.27 | 21.31 | 19.86 | 20.95 | 1,202,365 | -0.53(-2.47%) |
Apr 26, 2012 | 20.64 | 21.60 | 20.53 | 21.48 | 413,953 | +0.80(+3.89%) |
Apr 25, 2012 | 20.58 | 20.83 | 20.55 | 20.68 | 291,004 | +0.28(+1.36%) |
Apr 24, 2012 | 20.37 | 20.58 | 20.26 | 20.40 | 210,629 | -0.05(-0.23%) |
Apr 23, 2012 | 20.56 | 20.59 | 20.22 | 20.45 | 405,920 | -0.42(-2.02%) |
Apr 20, 2012 | 20.72 | 21.08 | 20.57 | 20.87 | 275,719 | +0.21(+1.00%) |
Apr 19, 2012 | 20.97 | 21.03 | 20.60 | 20.66 | 297,262 | -0.37(-1.74%) |
Apr 18, 2012 | 21.17 | 21.20 | 20.93 | 21.03 | 317,480 | -0.25(-1.15%) |
Apr 17, 2012 | 20.94 | 21.42 | 20.78 | 21.27 | 446,176 | +0.38(+1.84%) |
Apr 16, 2012 | 20.99 | 21.16 | 20.68 | 20.89 | 246,187 | -0.05(-0.23%) |
Apr 13, 2012 | 20.85 | 21.10 | 20.77 | 20.94 | 585,828 | -0.09(-0.43%) |
Apr 12, 2012 | 20.44 | 21.05 | 20.44 | 21.03 | 512,235 | +0.60(+2.95%) |
Apr 11, 2012 | 20.10 | 20.46 | 20.09 | 20.42 | 378,298 | +0.53(+2.64%) |
Apr 10, 2012 | 20.02 | 20.02 | 19.78 | 19.90 | 451,705 | -0.21(-1.03%) |
Apr 09, 2012 | 19.83 | 20.17 | 19.83 | 20.11 | 235,082 | -0.06(-0.28%) |
Apr 05, 2012 | 20.08 | 20.30 | 20.04 | 20.16 | 261,259 | +0.03(+0.15%) |
Apr 04, 2012 | 19.88 | 20.18 | 19.85 | 20.13 | 478,139 | -0.03(-0.15%) |
Apr 03, 2012 | 20.15 | 20.31 | 19.95 | 20.16 | 695,055 | -0.09(-0.45%) |