Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 20.11 | 20.19 | 19.93 | 20.07 | 2,594,929 | +0.58(+2.99%) |
Jun 28, 2012 | 19.45 | 19.52 | 19.23 | 19.48 | 2,198,103 | -0.12(-0.59%) |
Jun 27, 2012 | 19.52 | 19.64 | 19.43 | 19.60 | 1,781,646 | +0.13(+0.68%) |
Jun 26, 2012 | 19.41 | 19.52 | 19.23 | 19.47 | 2,011,071 | +0.12(+0.60%) |
Jun 25, 2012 | 19.38 | 19.44 | 19.28 | 19.35 | 1,524,848 | -0.30(-1.50%) |
Jun 22, 2012 | 19.59 | 19.67 | 19.48 | 19.65 | 1,109,804 | +0.14(+0.72%) |
Jun 21, 2012 | 20.23 | 20.23 | 19.48 | 19.51 | 2,383,293 | -0.78(-3.84%) |
Jun 20, 2012 | 20.35 | 20.46 | 20.08 | 20.29 | 1,363,982 | -0.05(-0.26%) |
Jun 19, 2012 | 20.09 | 20.43 | 20.06 | 20.34 | 1,285,643 | +0.42(+2.13%) |
Jun 18, 2012 | 19.73 | 19.97 | 19.66 | 19.92 | 1,212,127 | +0.07(+0.35%) |
Jun 15, 2012 | 19.69 | 19.85 | 19.68 | 19.85 | 1,511,590 | +0.15(+0.78%) |
Jun 14, 2012 | 19.71 | 19.76 | 19.55 | 19.69 | 1,517,368 | +0.10(+0.51%) |
Jun 13, 2012 | 19.58 | 19.86 | 19.52 | 19.59 | 1,820,361 | -0.06(-0.31%) |
Jun 12, 2012 | 19.49 | 19.66 | 19.37 | 19.66 | 1,862,191 | +0.32(+1.67%) |
Jun 11, 2012 | 19.79 | 19.86 | 19.33 | 19.33 | 1,566,833 | -0.32(-1.61%) |
Jun 08, 2012 | 19.62 | 19.72 | 19.44 | 19.65 | 2,293,905 | -0.15(-0.74%) |
Jun 07, 2012 | 20.06 | 20.15 | 19.76 | 19.79 | 1,648,533 | -0.05(-0.23%) |
Jun 06, 2012 | 19.63 | 19.90 | 19.60 | 19.84 | 1,415,285 | +0.45(+2.30%) |
Jun 05, 2012 | 19.09 | 19.42 | 19.09 | 19.39 | 2,107,474 | +0.29(+1.53%) |
Jun 04, 2012 | 19.24 | 19.24 | 18.82 | 19.10 | 2,298,812 | -0.04(-0.20%) |
Jun 01, 2012 | 19.25 | 19.32 | 19.11 | 19.14 | 2,227,921 | -0.36(-1.86%) |
May 31, 2012 | 19.52 | 19.66 | 19.28 | 19.50 | 3,707,735 | +0.05(+0.24%) |
May 30, 2012 | 19.64 | 19.66 | 19.42 | 19.45 | 2,252,395 | -0.48(-2.40%) |
May 29, 2012 | 19.89 | 20.06 | 19.77 | 19.93 | 4,744,392 | +0.26(+1.33%) |
May 25, 2012 | 19.70 | 19.79 | 19.62 | 19.67 | 2,107,733 | -0.11(-0.55%) |
May 24, 2012 | 19.87 | 19.91 | 19.52 | 19.78 | 1,767,650 | -0.04(-0.19%) |
May 23, 2012 | 19.41 | 19.83 | 19.16 | 19.82 | 2,403,042 | +0.17(+0.86%) |
May 22, 2012 | 19.78 | 19.90 | 19.54 | 19.65 | 2,988,075 | -0.09(-0.47%) |
May 21, 2012 | 19.35 | 19.78 | 19.35 | 19.74 | 2,073,814 | +0.39(+2.03%) |
May 18, 2012 | 19.62 | 19.72 | 19.29 | 19.35 | 1,962,351 | -0.12(-0.59%) |
May 17, 2012 | 19.63 | 19.74 | 19.45 | 19.46 | 2,408,347 | -0.17(-0.86%) |
May 16, 2012 | 19.79 | 20.01 | 19.58 | 19.63 | 3,327,543 | -0.15(-0.74%) |
May 15, 2012 | 20.04 | 20.12 | 19.72 | 19.78 | 2,713,447 | -0.29(-1.46%) |
May 14, 2012 | 20.18 | 20.25 | 20.06 | 20.07 | 4,678,051 | -0.41(-1.99%) |
May 11, 2012 | 20.39 | 20.76 | 20.35 | 20.48 | 1,272,193 | -0.02(-0.08%) |
May 10, 2012 | 20.63 | 20.72 | 20.45 | 20.49 | 1,797,715 | +0.08(+0.38%) |
May 09, 2012 | 20.16 | 20.59 | 20.12 | 20.42 | 2,544,497 | -0.12(-0.56%) |
May 08, 2012 | 20.67 | 20.75 | 20.33 | 20.53 | 3,425,803 | -0.42(-1.99%) |
May 07, 2012 | 20.80 | 20.96 | 20.74 | 20.95 | 2,107,143 | +0.07(+0.33%) |
May 04, 2012 | 21.16 | 21.17 | 20.82 | 20.88 | 1,470,303 | -0.44(-2.06%) |
May 03, 2012 | 21.76 | 21.79 | 21.26 | 21.32 | 1,657,295 | -0.45(-2.05%) |
May 02, 2012 | 21.80 | 21.80 | 21.60 | 21.77 | 1,223,663 | -0.20(-0.91%) |
May 01, 2012 | 21.89 | 22.08 | 21.80 | 21.97 | 1,506,479 | +0.12(+0.56%) |
Apr 30, 2012 | 21.79 | 21.88 | 21.61 | 21.84 | 1,602,881 | -0.07(-0.32%) |
Apr 27, 2012 | 21.75 | 21.94 | 21.69 | 21.91 | 1,118,598 | +0.26(+1.21%) |
Apr 26, 2012 | 21.57 | 21.66 | 21.54 | 21.65 | 1,371,976 | +0.02(+0.11%) |
Apr 25, 2012 | 21.53 | 21.64 | 21.42 | 21.63 | 1,542,640 | +0.34(+1.59%) |
Apr 24, 2012 | 21.26 | 21.39 | 21.23 | 21.29 | 1,236,859 | +0.05(+0.25%) |
Apr 23, 2012 | 21.23 | 21.26 | 20.98 | 21.23 | 4,305,658 | -0.27(-1.25%) |
Apr 20, 2012 | 21.53 | 21.68 | 21.47 | 21.50 | 681,822 | +0.07(+0.32%) |
Apr 19, 2012 | 21.47 | 21.69 | 21.36 | 21.43 | 3,972,911 | -0.05(-0.25%) |
Apr 18, 2012 | 21.43 | 21.62 | 21.39 | 21.49 | 938,083 | -0.04(-0.18%) |
Apr 17, 2012 | 21.41 | 21.69 | 21.33 | 21.53 | 2,532,178 | +0.42(+1.97%) |
Apr 16, 2012 | 21.23 | 21.30 | 21.03 | 21.11 | 5,122,708 | -0.02(-0.11%) |
Apr 13, 2012 | 21.49 | 21.49 | 21.13 | 21.13 | 1,387,145 | -0.40(-1.86%) |
Apr 12, 2012 | 21.13 | 21.59 | 21.10 | 21.53 | 2,060,714 | +0.55(+2.64%) |
Apr 11, 2012 | 21.00 | 21.10 | 20.94 | 20.98 | 3,423,001 | +0.16(+0.78%) |
Apr 10, 2012 | 21.03 | 21.14 | 20.73 | 20.82 | 2,445,388 | -0.33(-1.57%) |
Apr 09, 2012 | 21.06 | 21.26 | 21.03 | 21.15 | 1,817,148 | -0.19(-0.90%) |
Apr 05, 2012 | 21.46 | 21.52 | 21.25 | 21.34 | 1,645,445 | -0.12(-0.57%) |
Apr 04, 2012 | 21.61 | 21.67 | 21.31 | 21.47 | 2,553,812 | -0.39(-1.76%) |
Apr 03, 2012 | 22.10 | 22.17 | 21.75 | 21.85 | 1,826,514 | -0.33(-1.49%) |