Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 18.58 | 19.36 | 18.28 | 19.05 | 2,515,393 | +1.11(+6.19%) |
Jun 28, 2012 | 17.69 | 18.32 | 17.26 | 17.94 | 1,607,091 | +0.08(+0.45%) |
Jun 27, 2012 | 17.84 | 18.10 | 17.40 | 17.86 | 1,439,722 | +0.49(+2.82%) |
Jun 26, 2012 | 17.82 | 17.82 | 17.22 | 17.37 | 889,481 | +0.06(+0.35%) |
Jun 25, 2012 | 17.65 | 17.72 | 17.00 | 17.31 | 2,758,487 | -0.52(-2.92%) |
Jun 22, 2012 | 17.84 | 18.19 | 17.75 | 17.83 | 2,218,319 | +0.09(+0.51%) |
Jun 21, 2012 | 18.55 | 18.84 | 17.63 | 17.74 | 877,930 | -0.82(-4.42%) |
Jun 20, 2012 | 18.66 | 18.79 | 18.37 | 18.56 | 930,429 | -0.25(-1.33%) |
Jun 19, 2012 | 18.56 | 19.01 | 18.42 | 18.81 | 1,754,495 | +0.25(+1.35%) |
Jun 18, 2012 | 17.65 | 18.93 | 17.47 | 18.56 | 3,898,349 | +1.00(+5.69%) |
Jun 15, 2012 | 16.98 | 17.68 | 16.79 | 17.56 | 3,203,952 | +0.90(+5.40%) |
Jun 14, 2012 | 17.28 | 17.44 | 16.65 | 16.66 | 1,644,503 | -0.52(-3.03%) |
Jun 13, 2012 | 17.60 | 17.60 | 16.79 | 17.18 | 1,641,287 | -0.25(-1.43%) |
Jun 12, 2012 | 17.76 | 17.81 | 17.27 | 17.43 | 1,901,251 | -0.28(-1.58%) |
Jun 11, 2012 | 19.20 | 19.20 | 17.67 | 17.71 | 1,346,040 | -1.24(-6.54%) |
Jun 08, 2012 | 18.84 | 19.18 | 18.50 | 18.95 | 1,302,176 | +0.07(+0.37%) |
Jun 07, 2012 | 19.17 | 19.29 | 18.80 | 18.88 | 1,696,961 | +0.09(+0.48%) |
Jun 06, 2012 | 19.24 | 19.32 | 18.60 | 18.79 | 1,363,645 | -0.16(-0.84%) |
Jun 05, 2012 | 18.92 | 19.04 | 18.45 | 18.95 | 1,758,266 | -0.13(-0.68%) |
Jun 04, 2012 | 18.50 | 19.48 | 18.50 | 19.08 | 1,049,608 | +0.59(+3.19%) |
Jun 01, 2012 | 19.61 | 20.05 | 18.25 | 18.49 | 1,828,134 | -1.44(-7.23%) |
May 31, 2012 | 20.26 | 20.42 | 19.78 | 19.93 | 1,441,683 | -0.49(-2.40%) |
May 30, 2012 | 20.87 | 20.89 | 20.20 | 20.42 | 768,525 | -0.63(-2.99%) |
May 29, 2012 | 20.58 | 21.40 | 20.51 | 21.05 | 1,060,722 | +0.60(+2.93%) |
May 25, 2012 | 20.28 | 20.60 | 20.12 | 20.45 | 580,499 | +0.17(+0.84%) |
May 24, 2012 | 21.10 | 21.10 | 20.13 | 20.28 | 1,282,788 | -0.64(-3.06%) |
May 23, 2012 | 20.86 | 21.03 | 20.60 | 20.92 | 1,426,551 | -0.24(-1.13%) |
May 22, 2012 | 21.18 | 21.60 | 21.01 | 21.16 | 621,956 | -0.09(-0.42%) |
May 21, 2012 | 20.30 | 21.28 | 19.41 | 21.25 | 1,791,793 | +0.78(+3.81%) |
May 18, 2012 | 21.14 | 21.43 | 20.25 | 20.47 | 2,181,763 | -0.53(-2.52%) |
May 17, 2012 | 21.93 | 22.43 | 20.83 | 21.00 | 1,006,880 | -1.18(-5.32%) |
May 16, 2012 | 21.80 | 22.80 | 21.80 | 22.18 | 1,228,319 | +0.71(+3.31%) |
May 15, 2012 | 21.62 | 22.13 | 21.45 | 21.47 | 761,436 | -0.06(-0.28%) |
May 14, 2012 | 22.40 | 22.40 | 21.39 | 21.53 | 593,454 | -0.87(-3.88%) |
May 11, 2012 | 21.62 | 22.78 | 21.62 | 22.40 | 2,571,256 | +0.47(+2.14%) |
May 10, 2012 | 21.92 | 22.30 | 21.73 | 21.93 | 1,172,122 | +0.13(+0.60%) |
May 09, 2012 | 21.34 | 22.00 | 21.05 | 21.80 | 808,649 | -0.02(-0.09%) |
May 08, 2012 | 22.45 | 22.57 | 21.63 | 21.82 | 1,299,076 | -0.75(-3.32%) |
May 07, 2012 | 23.00 | 23.15 | 21.98 | 22.57 | 2,940,541 | -0.78(-3.34%) |
May 04, 2012 | 23.90 | 24.04 | 23.23 | 23.35 | 2,379,511 | -0.58(-2.42%) |
May 03, 2012 | 24.11 | 24.11 | 23.30 | 23.93 | 1,253,938 | -0.15(-0.62%) |
May 02, 2012 | 24.04 | 24.57 | 23.83 | 24.08 | 1,329,032 | +0.16(+0.67%) |
May 01, 2012 | 23.93 | 24.10 | 23.42 | 23.92 | 1,226,670 | +0.20(+0.84%) |
Apr 30, 2012 | 24.70 | 24.96 | 23.60 | 23.72 | 1,525,018 | -0.97(-3.93%) |
Apr 27, 2012 | 23.60 | 25.42 | 22.95 | 24.69 | 2,674,437 | +1.32(+5.65%) |
Apr 26, 2012 | 25.90 | 25.90 | 22.95 | 23.37 | 3,839,869 | -1.17(-4.77%) |
Apr 25, 2012 | 25.16 | 25.67 | 24.45 | 24.54 | 2,609,426 | +0.00(+0.00%) |
Apr 24, 2012 | 25.74 | 25.77 | 24.08 | 24.54 | 1,731,660 | -1.30(-5.03%) |
Apr 23, 2012 | 26.39 | 26.55 | 24.90 | 25.84 | 1,530,766 | -0.81(-3.04%) |
Apr 20, 2012 | 27.32 | 27.50 | 26.52 | 26.65 | 1,241,096 | -0.65(-2.38%) |
Apr 19, 2012 | 26.96 | 27.48 | 26.82 | 27.30 | 1,730,631 | +0.39(+1.45%) |
Apr 18, 2012 | 27.07 | 27.07 | 26.52 | 26.91 | 715,402 | -0.22(-0.81%) |
Apr 17, 2012 | 27.00 | 27.91 | 26.82 | 27.13 | 2,624,487 | +0.67(+2.53%) |
Apr 16, 2012 | 26.81 | 26.89 | 26.21 | 26.46 | 872,753 | -0.10(-0.38%) |
Apr 13, 2012 | 26.62 | 26.62 | 26.11 | 26.56 | 903,440 | -0.01(-0.04%) |
Apr 12, 2012 | 25.80 | 26.74 | 25.78 | 26.57 | 1,163,750 | +0.32(+1.22%) |
Apr 11, 2012 | 26.49 | 26.49 | 25.77 | 26.25 | 1,001,449 | +0.68(+2.66%) |
Apr 10, 2012 | 26.50 | 26.67 | 25.38 | 25.57 | 979,137 | -1.03(-3.87%) |
Apr 09, 2012 | 26.16 | 27.00 | 26.10 | 26.60 | 569,412 | -0.02(-0.08%) |
Apr 05, 2012 | 26.02 | 26.66 | 25.86 | 26.62 | 1,145,035 | +0.58(+2.23%) |
Apr 04, 2012 | 26.25 | 26.39 | 25.80 | 26.04 | 1,365,436 | -0.63(-2.36%) |
Apr 03, 2012 | 27.00 | 27.00 | 26.53 | 26.67 | 1,397,898 | -0.33(-1.24%) |