Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 22.92 | 23.15 | 22.34 | 22.76 | 1,135,300 | +0.59(+2.65%) |
Jun 28, 2012 | 22.84 | 23.27 | 21.67 | 22.17 | 1,292,371 | -0.63(-2.78%) |
Jun 27, 2012 | 22.17 | 23.32 | 22.17 | 22.81 | 1,770,769 | +0.80(+3.64%) |
Jun 26, 2012 | 21.28 | 22.38 | 21.28 | 22.01 | 1,846,270 | +0.84(+3.97%) |
Jun 25, 2012 | 21.22 | 21.47 | 20.53 | 21.17 | 897,382 | +0.05(+0.25%) |
Jun 22, 2012 | 20.45 | 21.16 | 20.17 | 21.11 | 1,440,177 | +0.74(+3.63%) |
Jun 21, 2012 | 21.29 | 21.33 | 20.17 | 20.37 | 1,135,702 | -0.83(-3.90%) |
Jun 20, 2012 | 21.03 | 21.23 | 20.43 | 21.20 | 1,392,274 | +0.27(+1.31%) |
Jun 19, 2012 | 20.60 | 21.29 | 20.57 | 20.93 | 1,881,976 | +0.56(+2.75%) |
Jun 18, 2012 | 20.12 | 20.57 | 19.70 | 20.37 | 2,027,535 | +0.63(+3.17%) |
Jun 15, 2012 | 19.19 | 20.13 | 19.05 | 19.74 | 2,233,560 | +0.55(+2.88%) |
Jun 14, 2012 | 18.53 | 19.27 | 18.33 | 19.19 | 6,210,556 | -0.52(-2.64%) |
Jun 13, 2012 | 20.64 | 20.80 | 19.06 | 19.71 | 2,559,345 | -1.57(-7.36%) |
Jun 12, 2012 | 21.33 | 21.66 | 21.00 | 21.27 | 1,030,000 | +0.42(+2.01%) |
Jun 11, 2012 | 21.37 | 21.67 | 20.65 | 20.85 | 989,848 | +0.06(+0.29%) |
Jun 08, 2012 | 20.75 | 21.25 | 20.07 | 20.79 | 839,731 | +0.01(+0.06%) |
Jun 07, 2012 | 22.22 | 22.22 | 20.60 | 20.78 | 1,173,741 | -1.03(-4.74%) |
Jun 06, 2012 | 20.67 | 21.81 | 20.64 | 21.81 | 1,659,439 | +1.18(+5.72%) |
Jun 05, 2012 | 19.83 | 20.67 | 19.77 | 20.63 | 1,350,072 | +0.73(+3.65%) |
Jun 04, 2012 | 19.23 | 19.99 | 19.23 | 19.91 | 751,162 | +0.64(+3.32%) |
Jun 01, 2012 | 19.53 | 19.83 | 18.69 | 19.27 | 1,326,541 | -1.00(-4.93%) |
May 31, 2012 | 20.71 | 20.83 | 19.37 | 20.27 | 1,771,621 | -0.45(-2.19%) |
May 30, 2012 | 20.98 | 21.16 | 20.59 | 20.72 | 1,774,015 | -0.48(-2.26%) |
May 29, 2012 | 21.21 | 21.32 | 20.57 | 21.20 | 1,764,243 | +0.78(+3.82%) |
May 25, 2012 | 20.29 | 20.67 | 20.11 | 20.42 | 1,072,408 | +0.15(+0.72%) |
May 24, 2012 | 19.97 | 20.76 | 19.47 | 20.27 | 2,471,800 | +0.35(+1.74%) |
May 23, 2012 | 18.72 | 20.35 | 18.37 | 19.93 | 2,009,755 | +1.00(+5.28%) |
May 22, 2012 | 18.41 | 19.17 | 18.35 | 18.93 | 1,134,498 | +0.67(+3.69%) |
May 21, 2012 | 17.25 | 18.31 | 17.12 | 18.25 | 956,034 | +1.12(+6.54%) |
May 18, 2012 | 17.26 | 17.73 | 17.04 | 17.13 | 1,072,779 | -0.11(-0.66%) |
May 17, 2012 | 17.79 | 17.89 | 17.18 | 17.25 | 1,011,559 | -0.54(-3.04%) |
May 16, 2012 | 18.37 | 18.60 | 17.73 | 17.79 | 851,926 | -0.49(-2.70%) |
May 15, 2012 | 18.41 | 18.71 | 18.13 | 18.28 | 707,923 | -0.15(-0.83%) |
May 14, 2012 | 18.24 | 18.79 | 18.05 | 18.43 | 865,582 | +0.13(+0.73%) |
May 11, 2012 | 18.14 | 18.93 | 17.89 | 18.30 | 1,142,781 | -0.14(-0.76%) |
May 10, 2012 | 18.89 | 19.28 | 18.35 | 18.44 | 703,920 | -0.31(-1.64%) |
May 09, 2012 | 19.28 | 19.28 | 18.41 | 18.75 | 931,375 | -0.76(-3.90%) |
May 08, 2012 | 19.34 | 19.63 | 18.34 | 19.51 | 1,158,885 | +0.01(+0.07%) |
May 07, 2012 | 18.68 | 19.62 | 18.67 | 19.49 | 1,167,726 | +0.44(+2.31%) |
May 04, 2012 | 19.29 | 19.29 | 18.62 | 19.05 | 1,049,400 | -0.38(-1.96%) |
May 03, 2012 | 19.92 | 19.99 | 18.93 | 19.43 | 1,908,037 | -0.59(-2.96%) |
May 02, 2012 | 20.79 | 20.93 | 19.87 | 20.03 | 1,686,178 | -0.73(-3.50%) |
May 01, 2012 | 19.66 | 21.04 | 19.66 | 20.75 | 3,156,708 | +1.09(+5.56%) |
Apr 30, 2012 | 19.45 | 19.89 | 19.33 | 19.66 | 1,532,779 | +0.15(+0.79%) |
Apr 27, 2012 | 19.65 | 19.65 | 19.17 | 19.51 | 1,216,582 | +0.14(+0.72%) |
Apr 26, 2012 | 18.67 | 19.45 | 18.17 | 19.37 | 1,781,323 | +0.54(+2.87%) |
Apr 25, 2012 | 19.27 | 19.29 | 18.44 | 18.83 | 1,390,648 | -0.15(-0.81%) |
Apr 24, 2012 | 18.34 | 19.17 | 18.19 | 18.98 | 1,795,548 | +0.65(+3.56%) |
Apr 23, 2012 | 18.37 | 18.54 | 17.70 | 18.33 | 1,033,270 | -0.31(-1.65%) |
Apr 20, 2012 | 18.56 | 19.01 | 18.31 | 18.63 | 1,469,305 | +0.45(+2.46%) |
Apr 19, 2012 | 18.44 | 18.83 | 17.91 | 18.19 | 1,313,364 | -0.18(-0.98%) |
Apr 18, 2012 | 18.34 | 18.50 | 17.70 | 18.37 | 1,482,736 | -0.03(-0.18%) |
Apr 17, 2012 | 17.93 | 18.93 | 17.87 | 18.40 | 2,444,149 | +0.88(+5.02%) |
Apr 16, 2012 | 16.68 | 18.37 | 16.67 | 17.52 | 3,563,389 | +1.24(+7.62%) |
Apr 13, 2012 | 16.27 | 16.49 | 16.02 | 16.28 | 796,227 | +0.02(+0.12%) |
Apr 12, 2012 | 15.63 | 16.38 | 15.40 | 16.26 | 1,452,180 | +0.86(+5.58%) |
Apr 11, 2012 | 15.14 | 15.80 | 15.00 | 15.40 | 1,146,940 | +0.45(+2.99%) |
Apr 10, 2012 | 15.69 | 15.87 | 14.83 | 14.95 | 1,858,290 | -0.77(-4.92%) |
Apr 09, 2012 | 15.76 | 16.00 | 15.63 | 15.73 | 1,174,743 | -0.49(-3.04%) |
Apr 05, 2012 | 16.53 | 16.60 | 15.93 | 16.22 | 7,218,594 | -0.31(-1.89%) |
Apr 04, 2012 | 16.42 | 16.62 | 16.17 | 16.53 | 1,531,405 | -0.07(-0.44%) |
Apr 03, 2012 | 16.82 | 17.15 | 16.55 | 16.61 | 4,195,495 | +0.44(+2.72%) |