Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 19.11 | 19.20 | 19.04 | 19.20 | 180,777 | +0.41(+2.18%) |
Jun 28, 2012 | 18.70 | 18.81 | 18.59 | 18.79 | 238,579 | -0.01(-0.04%) |
Jun 27, 2012 | 18.71 | 18.83 | 18.69 | 18.80 | 416,475 | +0.15(+0.79%) |
Jun 26, 2012 | 18.61 | 18.70 | 18.53 | 18.65 | 179,873 | +0.09(+0.47%) |
Jun 25, 2012 | 18.63 | 18.63 | 18.50 | 18.56 | 498,569 | -0.24(-1.26%) |
Jun 22, 2012 | 18.79 | 18.85 | 18.73 | 18.80 | 620,039 | +0.11(+0.56%) |
Jun 21, 2012 | 19.07 | 19.10 | 18.68 | 18.70 | 209,359 | -0.33(-1.74%) |
Jun 20, 2012 | 19.07 | 19.10 | 18.93 | 19.03 | 198,142 | -0.04(-0.23%) |
Jun 19, 2012 | 19.02 | 19.15 | 18.98 | 19.07 | 249,845 | +0.14(+0.75%) |
Jun 18, 2012 | 18.83 | 18.96 | 18.82 | 18.93 | 456,716 | +0.03(+0.13%) |
Jun 15, 2012 | 18.83 | 18.92 | 18.80 | 18.90 | 324,014 | +0.18(+0.95%) |
Jun 14, 2012 | 18.57 | 18.81 | 18.55 | 18.73 | 7,363,476 | +0.19(+1.02%) |
Jun 13, 2012 | 18.58 | 18.69 | 18.49 | 18.54 | 370,893 | -0.08(-0.45%) |
Jun 12, 2012 | 18.46 | 18.62 | 18.40 | 18.62 | 279,744 | +0.21(+1.16%) |
Jun 11, 2012 | 18.74 | 18.74 | 18.40 | 18.41 | 243,188 | -0.19(-1.04%) |
Jun 08, 2012 | 18.43 | 18.60 | 18.39 | 18.60 | 144,994 | +0.15(+0.79%) |
Jun 07, 2012 | 18.60 | 18.60 | 18.43 | 18.45 | 240,243 | +0.05(+0.28%) |
Jun 06, 2012 | 18.15 | 18.40 | 18.15 | 18.40 | 224,348 | +0.37(+2.06%) |
Jun 05, 2012 | 17.92 | 18.06 | 17.92 | 18.03 | 596,714 | +0.06(+0.32%) |
Jun 04, 2012 | 17.98 | 18.02 | 17.85 | 17.97 | 341,700 | -0.01(-0.06%) |
Jun 01, 2012 | 18.09 | 18.15 | 17.96 | 17.98 | 301,619 | -0.38(-2.04%) |
May 31, 2012 | 18.37 | 18.48 | 18.21 | 18.36 | 121,287 | -0.01(-0.08%) |
May 30, 2012 | 18.44 | 18.45 | 18.35 | 18.37 | 119,743 | -0.21(-1.15%) |
May 29, 2012 | 18.55 | 18.61 | 18.48 | 18.59 | 247,134 | +0.18(+0.97%) |
May 25, 2012 | 18.48 | 18.51 | 18.40 | 18.41 | 161,720 | -0.04(-0.22%) |
May 24, 2012 | 18.43 | 18.47 | 18.33 | 18.45 | 162,763 | +0.08(+0.44%) |
May 23, 2012 | 18.30 | 18.38 | 18.12 | 18.37 | 305,172 | -0.03(-0.14%) |
May 22, 2012 | 18.42 | 18.50 | 18.32 | 18.39 | 566,316 | +0.03(+0.14%) |
May 21, 2012 | 18.23 | 18.37 | 18.18 | 18.37 | 174,913 | +0.18(+0.98%) |
May 18, 2012 | 18.38 | 18.38 | 17.95 | 18.19 | 296,853 | -0.10(-0.54%) |
May 17, 2012 | 18.50 | 18.52 | 18.29 | 18.29 | 194,347 | -0.22(-1.18%) |
May 16, 2012 | 18.61 | 18.67 | 18.51 | 18.51 | 491,784 | -0.04(-0.19%) |
May 15, 2012 | 18.62 | 18.69 | 18.49 | 18.54 | 163,991 | -0.09(-0.50%) |
May 14, 2012 | 18.67 | 18.74 | 18.59 | 18.64 | 687,017 | -0.18(-0.95%) |
May 11, 2012 | 18.77 | 18.95 | 18.77 | 18.82 | 100,565 | -0.04(-0.23%) |
May 10, 2012 | 18.90 | 18.94 | 18.83 | 18.86 | 200,624 | +0.10(+0.52%) |
May 09, 2012 | 18.73 | 18.87 | 18.64 | 18.76 | 753,602 | -0.14(-0.76%) |
May 08, 2012 | 18.87 | 18.92 | 18.73 | 18.91 | 146,857 | -0.07(-0.35%) |
May 07, 2012 | 18.91 | 19.02 | 18.90 | 18.97 | 415,867 | +0.00(+0.02%) |
May 04, 2012 | 19.13 | 19.13 | 18.95 | 18.97 | 387,564 | -0.25(-1.29%) |
May 03, 2012 | 19.32 | 19.32 | 19.17 | 19.22 | 101,457 | -0.10(-0.50%) |
May 02, 2012 | 19.29 | 19.32 | 19.22 | 19.31 | 266,882 | -0.04(-0.20%) |
May 01, 2012 | 19.23 | 19.46 | 19.22 | 19.35 | 236,525 | +0.11(+0.57%) |
Apr 30, 2012 | 19.27 | 19.27 | 19.21 | 19.24 | 101,911 | -0.05(-0.26%) |
Apr 27, 2012 | 19.32 | 19.33 | 19.23 | 19.29 | 216,695 | +0.04(+0.19%) |
Apr 26, 2012 | 19.07 | 19.28 | 19.06 | 19.26 | 947,468 | +0.16(+0.82%) |
Apr 25, 2012 | 19.06 | 19.13 | 19.04 | 19.10 | 167,023 | +0.15(+0.81%) |
Apr 24, 2012 | 18.86 | 18.99 | 18.86 | 18.95 | 236,583 | +0.09(+0.48%) |
Apr 23, 2012 | 18.84 | 18.86 | 18.77 | 18.86 | 317,541 | -0.16(-0.84%) |
Apr 20, 2012 | 18.99 | 19.10 | 18.99 | 19.02 | 90,914 | +0.10(+0.52%) |
Apr 19, 2012 | 19.02 | 19.05 | 18.84 | 18.92 | 192,187 | -0.09(-0.46%) |
Apr 18, 2012 | 18.99 | 19.05 | 18.97 | 19.00 | 1,251,118 | -0.07(-0.34%) |
Apr 17, 2012 | 18.93 | 19.09 | 18.93 | 19.07 | 1,273,805 | +0.21(+1.14%) |
Apr 16, 2012 | 18.87 | 18.92 | 18.76 | 18.86 | 1,850,626 | +0.08(+0.43%) |
Apr 13, 2012 | 18.89 | 18.89 | 18.78 | 18.78 | 197,168 | -0.16(-0.84%) |
Apr 12, 2012 | 18.74 | 18.95 | 18.74 | 18.94 | 185,332 | +0.22(+1.20%) |
Apr 11, 2012 | 18.76 | 18.77 | 18.70 | 18.71 | 133,769 | +0.13(+0.69%) |
Apr 10, 2012 | 18.83 | 18.87 | 18.56 | 18.58 | 500,854 | -0.29(-1.56%) |
Apr 09, 2012 | 18.85 | 18.94 | 18.84 | 18.88 | 515,915 | -0.20(-1.03%) |
Apr 05, 2012 | 19.03 | 19.12 | 19.03 | 19.07 | 810,068 | -0.04(-0.19%) |
Apr 04, 2012 | 19.11 | 19.15 | 19.05 | 19.11 | 603,860 | -0.16(-0.81%) |
Apr 03, 2012 | 19.32 | 19.34 | 19.15 | 19.27 | 227,827 | -0.10(-0.50%) |