Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 18.64 | 18.91 | 18.39 | 18.61 | 430,980 | +0.35(+1.92%) |
Jun 28, 2012 | 17.55 | 18.26 | 17.49 | 18.26 | 405,420 | +0.54(+3.05%) |
Jun 27, 2012 | 17.12 | 17.77 | 17.00 | 17.72 | 307,537 | +0.68(+3.99%) |
Jun 26, 2012 | 17.19 | 17.25 | 16.84 | 17.04 | 192,873 | -0.14(-0.81%) |
Jun 25, 2012 | 17.18 | 17.33 | 16.89 | 17.18 | 357,829 | -0.25(-1.43%) |
Jun 22, 2012 | 17.87 | 17.87 | 17.30 | 17.43 | 1,106,368 | -0.35(-1.97%) |
Jun 21, 2012 | 18.21 | 18.42 | 17.74 | 17.78 | 336,826 | -0.41(-2.25%) |
Jun 20, 2012 | 18.54 | 18.60 | 18.08 | 18.19 | 173,335 | -0.43(-2.31%) |
Jun 19, 2012 | 18.63 | 18.85 | 18.51 | 18.62 | 275,274 | +0.12(+0.65%) |
Jun 18, 2012 | 18.59 | 18.63 | 18.38 | 18.50 | 437,841 | -0.30(-1.60%) |
Jun 15, 2012 | 18.55 | 18.86 | 18.39 | 18.80 | 552,150 | +0.29(+1.57%) |
Jun 14, 2012 | 18.07 | 18.61 | 18.07 | 18.51 | 376,655 | +0.48(+2.66%) |
Jun 13, 2012 | 18.07 | 18.38 | 17.96 | 18.03 | 665,730 | -0.03(-0.17%) |
Jun 12, 2012 | 18.29 | 18.59 | 17.72 | 18.06 | 725,484 | -0.19(-1.04%) |
Jun 11, 2012 | 19.55 | 19.64 | 18.24 | 18.25 | 449,854 | -1.09(-5.64%) |
Jun 08, 2012 | 19.32 | 19.48 | 19.13 | 19.34 | 227,578 | -0.04(-0.21%) |
Jun 07, 2012 | 19.92 | 20.10 | 19.32 | 19.38 | 444,682 | -0.25(-1.27%) |
Jun 06, 2012 | 19.29 | 19.75 | 19.20 | 19.63 | 297,917 | +0.48(+2.51%) |
Jun 05, 2012 | 19.28 | 19.51 | 19.02 | 19.15 | 264,139 | -0.27(-1.39%) |
Jun 04, 2012 | 19.72 | 19.90 | 19.13 | 19.42 | 338,173 | -0.20(-1.02%) |
Jun 01, 2012 | 19.17 | 19.96 | 19.17 | 19.62 | 567,452 | +0.04(+0.20%) |
May 31, 2012 | 19.93 | 20.02 | 18.92 | 19.58 | 672,526 | -0.29(-1.46%) |
May 30, 2012 | 20.20 | 20.27 | 19.87 | 19.87 | 542,914 | -0.61(-2.98%) |
May 29, 2012 | 20.83 | 20.96 | 20.37 | 20.48 | 371,334 | -0.19(-0.92%) |
May 25, 2012 | 20.75 | 21.08 | 20.57 | 20.67 | 261,947 | -0.03(-0.14%) |
May 24, 2012 | 20.58 | 20.71 | 20.10 | 20.70 | 259,777 | +0.04(+0.19%) |
May 23, 2012 | 21.21 | 21.28 | 18.69 | 20.66 | 1,116,752 | -0.54(-2.55%) |
May 22, 2012 | 21.89 | 22.05 | 21.03 | 21.20 | 305,020 | -0.72(-3.28%) |
May 21, 2012 | 21.12 | 22.08 | 20.43 | 21.92 | 526,007 | +0.82(+3.89%) |
May 18, 2012 | 21.48 | 21.73 | 21.00 | 21.10 | 276,860 | -0.43(-2.00%) |
May 17, 2012 | 22.29 | 22.29 | 21.51 | 21.53 | 192,632 | -0.65(-2.93%) |
May 16, 2012 | 22.43 | 22.70 | 22.15 | 22.18 | 192,652 | -0.09(-0.40%) |
May 15, 2012 | 22.38 | 22.63 | 22.18 | 22.27 | 189,305 | -0.15(-0.67%) |
May 14, 2012 | 22.68 | 22.90 | 22.42 | 22.42 | 270,086 | -0.48(-2.10%) |
May 11, 2012 | 23.02 | 23.88 | 22.25 | 22.90 | 841,300 | +0.85(+3.85%) |
May 10, 2012 | 22.35 | 22.45 | 21.87 | 22.05 | 178,994 | -0.10(-0.45%) |
May 09, 2012 | 22.09 | 22.41 | 22.00 | 22.15 | 121,699 | -0.29(-1.29%) |
May 08, 2012 | 22.23 | 22.46 | 21.99 | 22.44 | 144,970 | +0.03(+0.13%) |
May 07, 2012 | 22.27 | 22.47 | 22.06 | 22.41 | 180,949 | +0.09(+0.40%) |
May 04, 2012 | 22.86 | 22.86 | 22.25 | 22.32 | 236,180 | -0.74(-3.21%) |
May 03, 2012 | 23.64 | 23.64 | 22.94 | 23.06 | 192,888 | -0.52(-2.21%) |
May 02, 2012 | 23.05 | 23.60 | 22.88 | 23.58 | 199,517 | +0.31(+1.33%) |
May 01, 2012 | 23.42 | 23.96 | 23.26 | 23.27 | 231,487 | -0.12(-0.51%) |
Apr 30, 2012 | 23.70 | 23.70 | 23.11 | 23.39 | 270,452 | -0.40(-1.68%) |
Apr 27, 2012 | 23.34 | 23.93 | 23.15 | 23.79 | 309,608 | +0.80(+3.48%) |
Apr 26, 2012 | 22.67 | 23.07 | 22.67 | 22.99 | 126,540 | +0.22(+0.97%) |
Apr 25, 2012 | 22.58 | 22.96 | 22.53 | 22.77 | 202,816 | +0.55(+2.48%) |
Apr 24, 2012 | 22.02 | 22.47 | 21.95 | 22.22 | 161,939 | +0.19(+0.86%) |
Apr 23, 2012 | 22.14 | 22.21 | 21.78 | 22.03 | 246,625 | -0.51(-2.26%) |
Apr 20, 2012 | 22.05 | 22.99 | 22.05 | 22.54 | 477,638 | +0.86(+3.97%) |
Apr 19, 2012 | 21.84 | 22.24 | 21.63 | 21.68 | 482,508 | -0.16(-0.73%) |
Apr 18, 2012 | 22.03 | 22.03 | 21.44 | 21.84 | 387,962 | -0.27(-1.22%) |
Apr 17, 2012 | 22.21 | 22.54 | 21.98 | 22.11 | 288,088 | +0.13(+0.59%) |
Apr 16, 2012 | 22.12 | 22.31 | 21.90 | 21.98 | 335,784 | -0.01(-0.05%) |
Apr 13, 2012 | 22.24 | 22.31 | 21.91 | 21.99 | 213,515 | -0.38(-1.70%) |
Apr 12, 2012 | 22.12 | 22.72 | 22.00 | 22.37 | 272,109 | +0.23(+1.04%) |
Apr 11, 2012 | 22.26 | 22.26 | 21.88 | 22.14 | 370,058 | +0.16(+0.73%) |
Apr 10, 2012 | 22.68 | 22.75 | 21.87 | 21.98 | 272,323 | -0.77(-3.38%) |
Apr 09, 2012 | 22.65 | 22.76 | 22.21 | 22.75 | 258,056 | -0.43(-1.86%) |
Apr 05, 2012 | 23.27 | 23.45 | 22.94 | 23.18 | 150,602 | -0.26(-1.11%) |
Apr 04, 2012 | 23.28 | 23.46 | 23.08 | 23.44 | 233,159 | -0.24(-1.01%) |
Apr 03, 2012 | 23.40 | 23.70 | 23.30 | 23.68 | 397,815 | +0.22(+0.94%) |