Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 18.81 | 19.12 | 18.63 | 19.12 | 5,232,852 | +0.75(+4.09%) |
Jun 28, 2012 | 18.24 | 18.49 | 18.10 | 18.37 | 4,277,982 | -0.01(-0.05%) |
Jun 27, 2012 | 18.46 | 18.65 | 18.34 | 18.38 | 3,436,387 | +0.02(+0.11%) |
Jun 26, 2012 | 18.29 | 18.45 | 18.05 | 18.36 | 3,097,989 | +0.07(+0.40%) |
Jun 25, 2012 | 18.50 | 18.59 | 18.12 | 18.29 | 4,321,408 | -0.47(-2.52%) |
Jun 22, 2012 | 18.85 | 18.90 | 18.54 | 18.76 | 21,950,164 | +0.03(+0.16%) |
Jun 21, 2012 | 19.56 | 19.66 | 18.69 | 18.73 | 5,464,326 | -0.79(-4.02%) |
Jun 20, 2012 | 19.67 | 19.73 | 19.39 | 19.52 | 3,686,073 | -0.14(-0.72%) |
Jun 19, 2012 | 19.28 | 19.83 | 19.28 | 19.66 | 4,012,608 | +0.42(+2.21%) |
Jun 18, 2012 | 19.13 | 19.31 | 19.05 | 19.23 | 2,968,600 | +0.01(+0.05%) |
Jun 15, 2012 | 19.20 | 19.29 | 18.99 | 19.22 | 4,810,422 | +0.19(+1.00%) |
Jun 14, 2012 | 18.85 | 19.15 | 18.70 | 19.03 | 5,029,180 | +0.17(+0.88%) |
Jun 13, 2012 | 19.23 | 19.26 | 18.77 | 18.87 | 4,476,359 | -0.38(-1.95%) |
Jun 12, 2012 | 18.63 | 19.32 | 18.50 | 19.24 | 9,115,673 | +0.71(+3.84%) |
Jun 11, 2012 | 19.03 | 19.04 | 18.48 | 18.53 | 4,818,885 | -0.31(-1.66%) |
Jun 08, 2012 | 18.36 | 18.89 | 18.26 | 18.84 | 4,258,640 | +0.41(+2.22%) |
Jun 07, 2012 | 18.57 | 18.94 | 18.41 | 18.43 | 4,281,510 | -0.03(-0.16%) |
Jun 06, 2012 | 18.03 | 18.48 | 18.02 | 18.46 | 4,629,482 | +0.60(+3.33%) |
Jun 05, 2012 | 17.53 | 17.96 | 17.45 | 17.87 | 5,429,210 | +0.34(+1.92%) |
Jun 04, 2012 | 17.76 | 17.95 | 17.34 | 17.53 | 5,007,048 | -0.27(-1.53%) |
Jun 01, 2012 | 17.99 | 18.08 | 17.73 | 17.80 | 5,111,548 | -0.53(-2.87%) |
May 31, 2012 | 18.43 | 18.54 | 18.05 | 18.33 | 6,161,598 | -0.13(-0.71%) |
May 30, 2012 | 18.83 | 18.88 | 18.33 | 18.46 | 4,865,774 | -0.59(-3.10%) |
May 29, 2012 | 18.88 | 19.24 | 18.82 | 19.05 | 4,760,471 | +0.34(+1.83%) |
May 25, 2012 | 18.82 | 18.89 | 18.66 | 18.71 | 3,049,558 | -0.07(-0.39%) |
May 24, 2012 | 19.03 | 19.05 | 18.57 | 18.78 | 4,554,541 | -0.20(-1.03%) |
May 23, 2012 | 18.63 | 19.04 | 18.46 | 18.98 | 4,350,178 | +0.13(+0.70%) |
May 22, 2012 | 18.84 | 18.98 | 18.70 | 18.85 | 3,978,697 | +0.06(+0.31%) |
May 21, 2012 | 18.37 | 18.86 | 18.35 | 18.79 | 5,439,964 | +0.45(+2.45%) |
May 18, 2012 | 18.54 | 18.59 | 18.30 | 18.34 | 5,340,215 | -0.15(-0.82%) |
May 17, 2012 | 18.91 | 18.99 | 18.37 | 18.49 | 7,684,835 | -0.47(-2.50%) |
May 16, 2012 | 19.00 | 19.28 | 18.86 | 18.96 | 6,361,827 | +0.03(+0.14%) |
May 15, 2012 | 19.09 | 19.26 | 18.90 | 18.94 | 5,043,037 | -0.21(-1.12%) |
May 14, 2012 | 18.88 | 19.37 | 18.84 | 19.15 | 5,313,243 | +0.01(+0.08%) |
May 11, 2012 | 18.99 | 19.58 | 18.71 | 19.14 | 10,121,493 | -0.04(-0.23%) |
May 10, 2012 | 19.89 | 20.06 | 18.70 | 19.18 | 19,542,860 | -0.50(-2.54%) |
May 09, 2012 | 19.67 | 19.94 | 19.56 | 19.68 | 5,486,056 | -0.31(-1.53%) |
May 08, 2012 | 19.79 | 20.01 | 19.64 | 19.99 | 5,562,366 | +0.03(+0.15%) |
May 07, 2012 | 19.98 | 20.10 | 19.80 | 19.96 | 4,189,218 | -0.01(-0.07%) |
May 04, 2012 | 20.20 | 20.38 | 19.82 | 19.97 | 5,082,492 | -0.44(-2.17%) |
May 03, 2012 | 20.84 | 20.84 | 20.35 | 20.42 | 6,704,896 | -0.52(-2.49%) |
May 02, 2012 | 20.52 | 20.97 | 20.44 | 20.94 | 6,618,458 | +0.30(+1.44%) |
May 01, 2012 | 20.87 | 21.00 | 20.53 | 20.64 | 6,712,820 | -0.24(-1.16%) |
Apr 30, 2012 | 21.18 | 21.22 | 20.72 | 20.88 | 4,283,847 | -0.38(-1.78%) |
Apr 27, 2012 | 21.12 | 21.34 | 21.00 | 21.26 | 4,051,140 | +0.30(+1.41%) |
Apr 26, 2012 | 20.67 | 21.04 | 20.58 | 20.97 | 5,603,144 | +0.26(+1.27%) |
Apr 25, 2012 | 20.80 | 20.82 | 20.53 | 20.70 | 6,215,065 | +0.17(+0.83%) |
Apr 24, 2012 | 20.89 | 20.98 | 20.34 | 20.53 | 8,180,867 | +0.14(+0.67%) |
Apr 23, 2012 | 20.30 | 20.43 | 19.96 | 20.40 | 7,932,583 | -0.13(-0.64%) |
Apr 20, 2012 | 20.73 | 20.87 | 20.49 | 20.53 | 6,522,970 | -0.14(-0.68%) |
Apr 19, 2012 | 20.69 | 21.16 | 20.51 | 20.67 | 5,399,024 | -0.09(-0.42%) |
Apr 18, 2012 | 21.02 | 21.02 | 20.68 | 20.76 | 6,964,092 | -0.41(-1.95%) |
Apr 17, 2012 | 21.08 | 21.36 | 20.83 | 21.17 | 5,522,348 | +0.23(+1.11%) |
Apr 16, 2012 | 20.84 | 21.05 | 20.70 | 20.94 | 5,136,835 | +0.15(+0.73%) |
Apr 13, 2012 | 20.94 | 20.98 | 20.74 | 20.79 | 4,572,704 | -0.27(-1.26%) |
Apr 12, 2012 | 20.64 | 21.14 | 20.55 | 21.05 | 4,762,939 | +0.41(+1.99%) |
Apr 11, 2012 | 21.46 | 21.53 | 20.25 | 20.64 | 17,300,092 | -0.57(-2.70%) |
Apr 10, 2012 | 21.67 | 21.67 | 21.10 | 21.21 | 4,909,165 | -0.46(-2.13%) |
Apr 09, 2012 | 22.02 | 22.02 | 21.63 | 21.68 | 5,211,735 | -0.67(-3.00%) |
Apr 05, 2012 | 22.18 | 22.47 | 22.18 | 22.35 | 4,217,275 | +0.02(+0.11%) |
Apr 04, 2012 | 22.43 | 22.47 | 22.16 | 22.32 | 5,699,656 | -0.36(-1.59%) |
Apr 03, 2012 | 22.88 | 23.45 | 22.52 | 22.68 | 8,062,716 | -0.24(-1.04%) |