Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 19.53 | 19.79 | 19.48 | 19.78 | 8,707,485 | +1.09(+5.81%) |
Jun 28, 2012 | 18.59 | 18.72 | 18.29 | 18.70 | 5,721,088 | -0.12(-0.62%) |
Jun 27, 2012 | 18.57 | 18.85 | 18.44 | 18.81 | 4,480,580 | +0.33(+1.77%) |
Jun 26, 2012 | 18.48 | 18.61 | 18.31 | 18.48 | 4,747,376 | +0.06(+0.33%) |
Jun 25, 2012 | 18.42 | 18.52 | 18.25 | 18.42 | 5,139,061 | -0.40(-2.11%) |
Jun 22, 2012 | 18.62 | 18.88 | 18.49 | 18.82 | 5,165,455 | +0.43(+2.34%) |
Jun 21, 2012 | 19.65 | 19.78 | 18.38 | 18.39 | 10,635,892 | -1.47(-7.40%) |
Jun 20, 2012 | 20.25 | 20.30 | 19.65 | 19.86 | 7,780,987 | -0.40(-1.96%) |
Jun 19, 2012 | 19.78 | 20.32 | 19.76 | 20.25 | 7,264,331 | +0.72(+3.71%) |
Jun 18, 2012 | 19.13 | 19.76 | 19.02 | 19.53 | 7,595,078 | +0.12(+0.63%) |
Jun 15, 2012 | 19.18 | 19.49 | 19.11 | 19.41 | 5,845,020 | +0.36(+1.87%) |
Jun 14, 2012 | 19.28 | 19.39 | 18.99 | 19.05 | 7,110,946 | -0.12(-0.61%) |
Jun 13, 2012 | 19.09 | 19.54 | 18.96 | 19.17 | 6,316,630 | -0.10(-0.53%) |
Jun 12, 2012 | 18.99 | 19.29 | 18.73 | 19.27 | 6,359,306 | +0.53(+2.84%) |
Jun 11, 2012 | 19.65 | 19.67 | 18.70 | 18.74 | 5,684,584 | -0.59(-3.08%) |
Jun 08, 2012 | 19.01 | 19.48 | 18.91 | 19.33 | 6,474,362 | -0.14(-0.74%) |
Jun 07, 2012 | 19.92 | 19.97 | 19.41 | 19.48 | 10,478,870 | +0.02(+0.11%) |
Jun 06, 2012 | 19.02 | 19.46 | 18.95 | 19.46 | 7,070,241 | +0.82(+4.40%) |
Jun 05, 2012 | 18.26 | 18.78 | 18.17 | 18.64 | 7,227,085 | +0.44(+2.44%) |
Jun 04, 2012 | 18.12 | 18.23 | 17.73 | 18.19 | 9,233,212 | +0.14(+0.80%) |
Jun 01, 2012 | 17.97 | 18.29 | 17.77 | 18.05 | 8,395,048 | -0.40(-2.15%) |
May 31, 2012 | 18.75 | 18.84 | 18.13 | 18.44 | 13,031,148 | -0.23(-1.24%) |
May 30, 2012 | 18.92 | 19.00 | 18.63 | 18.68 | 8,306,586 | -0.82(-4.21%) |
May 29, 2012 | 19.37 | 19.89 | 19.33 | 19.50 | 5,838,982 | +0.34(+1.78%) |
May 25, 2012 | 18.89 | 19.26 | 18.81 | 19.15 | 4,735,148 | +0.16(+0.83%) |
May 24, 2012 | 19.33 | 19.33 | 18.68 | 19.00 | 6,729,891 | -0.06(-0.32%) |
May 23, 2012 | 18.69 | 19.06 | 18.25 | 19.06 | 7,513,966 | +0.10(+0.50%) |
May 22, 2012 | 18.89 | 19.35 | 18.67 | 18.96 | 8,709,577 | -0.09(-0.47%) |
May 21, 2012 | 18.42 | 19.09 | 18.42 | 19.05 | 5,225,708 | +0.70(+3.80%) |
May 18, 2012 | 18.72 | 18.78 | 18.25 | 18.36 | 7,658,945 | -0.10(-0.56%) |
May 17, 2012 | 18.70 | 18.76 | 18.38 | 18.46 | 7,256,432 | -0.08(-0.44%) |
May 16, 2012 | 18.79 | 19.19 | 18.47 | 18.54 | 9,316,767 | -0.25(-1.31%) |
May 15, 2012 | 19.14 | 19.24 | 18.72 | 18.79 | 9,336,414 | -0.30(-1.58%) |
May 14, 2012 | 19.18 | 19.39 | 19.01 | 19.09 | 9,852,581 | -0.53(-2.68%) |
May 11, 2012 | 19.77 | 20.22 | 19.55 | 19.61 | 10,066,374 | -0.35(-1.75%) |
May 10, 2012 | 20.09 | 20.35 | 19.90 | 19.96 | 7,974,642 | +0.11(+0.55%) |
May 09, 2012 | 19.90 | 20.27 | 19.63 | 19.85 | 8,952,936 | -0.51(-2.52%) |
May 08, 2012 | 20.46 | 20.60 | 20.02 | 20.36 | 10,884,378 | -0.41(-1.97%) |
May 07, 2012 | 20.51 | 20.85 | 20.43 | 20.77 | 7,557,009 | +0.03(+0.16%) |
May 04, 2012 | 21.19 | 21.37 | 20.56 | 20.74 | 10,872,822 | -0.85(-3.96%) |
May 03, 2012 | 22.35 | 22.39 | 21.59 | 21.59 | 8,726,643 | -0.74(-3.33%) |
May 02, 2012 | 22.63 | 22.70 | 22.22 | 22.34 | 5,950,875 | -0.50(-2.18%) |
May 01, 2012 | 22.88 | 23.08 | 22.74 | 22.84 | 6,924,626 | +0.26(+1.15%) |
Apr 30, 2012 | 21.93 | 22.69 | 21.91 | 22.58 | 8,092,317 | +0.53(+2.39%) |
Apr 27, 2012 | 21.86 | 22.06 | 21.66 | 22.05 | 5,268,009 | +0.19(+0.88%) |
Apr 26, 2012 | 21.70 | 22.01 | 21.65 | 21.86 | 5,643,613 | -0.01(-0.03%) |
Apr 25, 2012 | 21.75 | 21.91 | 21.39 | 21.87 | 7,404,704 | +0.40(+1.88%) |
Apr 24, 2012 | 21.42 | 21.69 | 21.32 | 21.46 | 5,413,317 | +0.08(+0.38%) |
Apr 23, 2012 | 20.95 | 21.46 | 20.75 | 21.38 | 6,965,656 | +0.06(+0.29%) |
Apr 20, 2012 | 21.85 | 21.94 | 21.27 | 21.32 | 7,924,428 | -0.27(-1.23%) |
Apr 19, 2012 | 21.54 | 21.87 | 21.39 | 21.59 | 5,376,624 | +0.03(+0.16%) |
Apr 18, 2012 | 21.46 | 21.74 | 21.25 | 21.55 | 5,594,879 | -0.10(-0.44%) |
Apr 17, 2012 | 21.48 | 22.00 | 21.38 | 21.65 | 8,755,114 | +0.61(+2.89%) |
Apr 16, 2012 | 21.04 | 21.24 | 20.82 | 21.04 | 8,561,165 | +0.18(+0.85%) |
Apr 13, 2012 | 21.18 | 21.18 | 20.81 | 20.86 | 7,405,716 | -0.38(-1.80%) |
Apr 12, 2012 | 20.61 | 21.32 | 20.44 | 21.25 | 8,284,272 | +0.77(+3.77%) |
Apr 11, 2012 | 20.48 | 20.70 | 20.36 | 20.47 | 7,069,802 | +0.30(+1.49%) |
Apr 10, 2012 | 20.82 | 20.91 | 20.02 | 20.17 | 8,604,502 | -0.62(-2.96%) |
Apr 09, 2012 | 20.56 | 21.08 | 20.50 | 20.79 | 5,331,496 | -0.14(-0.69%) |
Apr 05, 2012 | 21.40 | 21.53 | 20.75 | 20.93 | 12,615,314 | -0.51(-2.39%) |
Apr 04, 2012 | 22.15 | 22.47 | 21.21 | 21.44 | 14,118,277 | -1.13(-5.02%) |
Apr 03, 2012 | 22.72 | 22.78 | 22.43 | 22.58 | 6,127,460 | -0.25(-1.11%) |