Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2012 | 19.65 | 19.80 | 19.64 | 19.75 | 17,266 | +0.01(+0.05%) |
Jun 29, 2012 | 19.65 | 19.80 | 19.64 | 19.74 | 17,392 | +0.72(+3.79%) |
Jun 28, 2012 | 18.82 | 19.06 | 18.74 | 19.02 | 17,987 | -0.24(-1.25%) |
Jun 27, 2012 | 18.98 | 19.28 | 18.95 | 19.26 | 19,713 | +0.00(+0.00%) |
Jun 26, 2012 | 19.00 | 19.28 | 19.00 | 19.26 | 19,712 | +0.24(+1.26%) |
Jun 25, 2012 | 19.02 | 19.08 | 18.85 | 19.02 | 14,982 | -0.42(-2.16%) |
Jun 22, 2012 | 19.41 | 19.44 | 19.27 | 19.44 | 34,408 | -0.39(-1.97%) |
Jun 21, 2012 | 20.18 | 20.18 | 19.81 | 19.83 | 24,052 | +0.01(+0.05%) |
Jun 20, 2012 | 19.82 | 19.97 | 19.68 | 19.82 | 11,924 | -0.10(-0.50%) |
Jun 19, 2012 | 19.84 | 20.09 | 19.76 | 19.92 | 17,956 | +0.56(+2.89%) |
Jun 18, 2012 | 19.39 | 19.50 | 19.33 | 19.36 | 30,695 | +0.29(+1.52%) |
Jun 15, 2012 | 19.09 | 19.13 | 18.96 | 19.07 | 27,814 | +0.32(+1.71%) |
Jun 14, 2012 | 18.57 | 18.81 | 18.57 | 18.75 | 26,478 | -0.29(-1.52%) |
Jun 13, 2012 | 18.85 | 19.21 | 18.81 | 19.04 | 18,694 | -0.04(-0.21%) |
Jun 12, 2012 | 18.83 | 19.08 | 18.69 | 19.08 | 13,913 | -0.18(-0.93%) |
Jun 11, 2012 | 19.72 | 19.72 | 19.26 | 19.26 | 17,567 | -0.21(-1.08%) |
Jun 08, 2012 | 19.13 | 19.56 | 19.13 | 19.47 | 11,952 | -0.42(-2.11%) |
Jun 07, 2012 | 20.12 | 20.12 | 19.85 | 19.89 | 20,838 | +0.81(+4.25%) |
Jun 06, 2012 | 18.63 | 19.08 | 18.63 | 19.08 | 23,542 | +0.79(+4.32%) |
Jun 05, 2012 | 18.33 | 18.39 | 18.20 | 18.29 | 18,744 | +0.03(+0.16%) |
Jun 04, 2012 | 18.29 | 18.29 | 18.11 | 18.26 | 26,758 | -0.07(-0.38%) |
Jun 01, 2012 | 18.49 | 18.49 | 18.16 | 18.33 | 40,927 | -1.06(-5.47%) |
May 31, 2012 | 19.49 | 19.49 | 19.12 | 19.39 | 27,835 | +0.15(+0.78%) |
May 30, 2012 | 19.34 | 19.34 | 19.20 | 19.24 | 13,189 | -0.76(-3.80%) |
May 29, 2012 | 19.86 | 20.11 | 19.86 | 20.00 | 29,981 | +0.95(+4.99%) |
May 25, 2012 | 19.04 | 19.13 | 19.02 | 19.05 | 17,714 | -0.27(-1.40%) |
May 24, 2012 | 19.30 | 19.39 | 19.18 | 19.32 | 12,882 | -0.58(-2.91%) |
May 23, 2012 | 19.88 | 19.90 | 19.57 | 19.90 | 18,426 | -0.76(-3.68%) |
May 22, 2012 | 20.78 | 21.02 | 20.56 | 20.66 | 74,697 | -0.04(-0.19%) |
May 21, 2012 | 20.54 | 20.70 | 20.48 | 20.70 | 24,817 | +0.50(+2.48%) |
May 18, 2012 | 20.45 | 20.56 | 20.12 | 20.20 | 30,403 | -0.54(-2.60%) |
May 17, 2012 | 20.95 | 20.96 | 20.62 | 20.74 | 18,057 | -0.09(-0.43%) |
May 16, 2012 | 21.26 | 21.35 | 20.83 | 20.83 | 15,756 | +0.46(+2.26%) |
May 15, 2012 | 20.66 | 20.76 | 20.31 | 20.37 | 34,732 | -0.14(-0.68%) |
May 14, 2012 | 20.50 | 20.63 | 20.45 | 20.51 | 19,048 | -0.79(-3.71%) |
May 11, 2012 | 21.32 | 21.55 | 21.28 | 21.30 | 44,288 | -0.27(-1.25%) |
May 10, 2012 | 21.95 | 21.95 | 21.51 | 21.57 | 16,185 | -0.41(-1.87%) |
May 09, 2012 | 21.78 | 22.08 | 21.75 | 21.98 | 14,319 | -0.20(-0.90%) |
May 08, 2012 | 22.50 | 22.50 | 21.94 | 22.18 | 24,415 | -0.58(-2.55%) |
May 07, 2012 | 22.67 | 22.78 | 22.61 | 22.76 | 28,030 | +0.25(+1.11%) |
May 04, 2012 | 22.99 | 22.99 | 22.50 | 22.51 | 44,266 | -0.86(-3.68%) |
May 03, 2012 | 23.57 | 23.57 | 23.35 | 23.37 | 70,810 | -0.10(-0.43%) |
May 02, 2012 | 23.18 | 23.47 | 23.14 | 23.47 | 165,723 | +0.06(+0.26%) |
May 01, 2012 | 23.10 | 23.56 | 23.10 | 23.41 | 33,813 | +0.31(+1.34%) |
Apr 30, 2012 | 23.07 | 23.19 | 22.96 | 23.10 | 99,124 | -0.37(-1.58%) |
Apr 27, 2012 | 23.45 | 23.54 | 23.31 | 23.47 | 12,334 | +0.13(+0.56%) |
Apr 26, 2012 | 23.19 | 23.44 | 23.19 | 23.34 | 18,662 | +0.14(+0.60%) |
Apr 25, 2012 | 22.95 | 23.23 | 22.95 | 23.20 | 16,329 | +0.91(+4.08%) |
Apr 24, 2012 | 22.47 | 22.53 | 22.28 | 22.29 | 34,668 | +0.14(+0.63%) |
Apr 23, 2012 | 21.97 | 22.15 | 21.81 | 22.15 | 26,927 | -0.39(-1.73%) |
Apr 20, 2012 | 22.41 | 22.60 | 22.34 | 22.54 | 8,525 | +0.07(+0.31%) |
Apr 19, 2012 | 22.69 | 22.77 | 22.39 | 22.47 | 18,419 | -0.33(-1.45%) |
Apr 18, 2012 | 22.84 | 23.02 | 22.73 | 22.80 | 30,314 | -0.51(-2.19%) |
Apr 17, 2012 | 23.08 | 23.38 | 23.01 | 23.31 | 32,165 | +0.06(+0.26%) |
Apr 16, 2012 | 23.18 | 23.33 | 23.03 | 23.25 | 18,992 | +0.41(+1.80%) |
Apr 13, 2012 | 22.94 | 22.97 | 22.74 | 22.84 | 26,041 | -0.64(-2.73%) |
Apr 12, 2012 | 23.25 | 23.56 | 23.25 | 23.48 | 34,987 | +0.88(+3.89%) |
Apr 11, 2012 | 22.55 | 22.65 | 22.46 | 22.60 | 141,527 | +0.49(+2.22%) |
Apr 10, 2012 | 22.56 | 22.56 | 22.09 | 22.11 | 31,193 | -0.65(-2.86%) |
Apr 09, 2012 | 22.79 | 22.89 | 22.51 | 22.76 | 34,096 | -0.07(-0.31%) |
Apr 05, 2012 | 22.82 | 23.00 | 22.80 | 22.83 | 37,622 | +0.04(+0.18%) |
Apr 04, 2012 | 22.74 | 22.79 | 22.60 | 22.79 | 12,795 | -0.57(-2.44%) |
Apr 03, 2012 | 23.61 | 23.72 | 23.25 | 23.36 | 32,185 | -0.14(-0.60%) |