Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 19.16 | 19.23 | 19.03 | 19.23 | 299,139 | +0.38(+2.03%) |
Jun 28, 2012 | 18.67 | 18.85 | 18.40 | 18.85 | 303,586 | -0.04(-0.19%) |
Jun 27, 2012 | 18.55 | 18.92 | 18.42 | 18.89 | 138,512 | +0.41(+2.23%) |
Jun 26, 2012 | 18.45 | 18.60 | 18.40 | 18.47 | 144,649 | +0.10(+0.54%) |
Jun 25, 2012 | 18.34 | 18.47 | 18.30 | 18.38 | 225,744 | -0.18(-0.96%) |
Jun 22, 2012 | 18.51 | 18.66 | 18.38 | 18.55 | 374,907 | +0.18(+1.00%) |
Jun 21, 2012 | 18.79 | 18.93 | 18.34 | 18.37 | 214,072 | -0.40(-2.15%) |
Jun 20, 2012 | 18.86 | 18.94 | 18.69 | 18.77 | 114,784 | -0.11(-0.60%) |
Jun 19, 2012 | 18.59 | 18.96 | 18.54 | 18.89 | 175,890 | +0.37(+1.99%) |
Jun 18, 2012 | 18.50 | 18.72 | 18.50 | 18.52 | 169,545 | -0.07(-0.38%) |
Jun 15, 2012 | 18.53 | 18.72 | 18.49 | 18.59 | 470,371 | +0.02(+0.11%) |
Jun 14, 2012 | 18.46 | 18.64 | 18.42 | 18.57 | 136,571 | +0.15(+0.81%) |
Jun 13, 2012 | 18.47 | 18.69 | 18.30 | 18.42 | 189,779 | -0.05(-0.27%) |
Jun 12, 2012 | 18.33 | 18.47 | 18.15 | 18.47 | 219,996 | +0.22(+1.19%) |
Jun 11, 2012 | 18.85 | 18.91 | 18.19 | 18.25 | 220,151 | -0.42(-2.26%) |
Jun 08, 2012 | 18.39 | 18.78 | 18.28 | 18.67 | 149,514 | +0.22(+1.22%) |
Jun 07, 2012 | 18.60 | 18.70 | 18.41 | 18.45 | 176,789 | +0.08(+0.42%) |
Jun 06, 2012 | 18.08 | 18.37 | 17.98 | 18.37 | 279,281 | +0.43(+2.39%) |
Jun 05, 2012 | 17.91 | 18.23 | 17.88 | 17.94 | 252,090 | -0.06(-0.35%) |
Jun 04, 2012 | 18.15 | 18.19 | 17.82 | 18.00 | 240,800 | -0.02(-0.12%) |
Jun 01, 2012 | 18.33 | 18.46 | 17.96 | 18.02 | 222,215 | -0.66(-3.53%) |
May 31, 2012 | 18.64 | 18.82 | 18.42 | 18.68 | 192,724 | +0.08(+0.45%) |
May 30, 2012 | 18.76 | 18.85 | 18.58 | 18.60 | 163,495 | -0.32(-1.67%) |
May 29, 2012 | 18.97 | 18.97 | 18.68 | 18.92 | 110,138 | +0.12(+0.64%) |
May 25, 2012 | 18.99 | 19.01 | 18.73 | 18.80 | 171,319 | -0.23(-1.22%) |
May 24, 2012 | 18.87 | 19.04 | 18.68 | 19.03 | 171,285 | +0.22(+1.16%) |
May 23, 2012 | 18.59 | 18.86 | 18.46 | 18.81 | 152,163 | +0.08(+0.41%) |
May 22, 2012 | 18.68 | 18.96 | 18.62 | 18.73 | 250,535 | +0.05(+0.26%) |
May 21, 2012 | 18.63 | 18.85 | 18.47 | 18.68 | 210,199 | +0.15(+0.80%) |
May 18, 2012 | 18.52 | 18.81 | 18.49 | 18.54 | 331,643 | +0.01(+0.08%) |
May 17, 2012 | 18.76 | 18.80 | 18.48 | 18.52 | 425,137 | -0.22(-1.20%) |
May 16, 2012 | 19.02 | 19.14 | 18.70 | 18.75 | 285,314 | -0.19(-1.00%) |
May 15, 2012 | 19.00 | 19.19 | 18.85 | 18.94 | 265,493 | -0.01(-0.07%) |
May 14, 2012 | 19.04 | 19.16 | 18.90 | 18.95 | 246,526 | -0.27(-1.42%) |
May 11, 2012 | 19.43 | 19.58 | 19.14 | 19.23 | 463,029 | -0.40(-2.04%) |
May 10, 2012 | 19.58 | 19.70 | 19.48 | 19.63 | 352,193 | +0.22(+1.16%) |
May 09, 2012 | 19.64 | 19.70 | 19.32 | 19.40 | 392,327 | -0.48(-2.44%) |
May 08, 2012 | 19.39 | 19.91 | 19.36 | 19.89 | 635,518 | +0.36(+1.83%) |
May 07, 2012 | 19.23 | 19.70 | 19.23 | 19.53 | 281,148 | +0.20(+1.05%) |
May 04, 2012 | 19.44 | 19.46 | 19.18 | 19.32 | 257,629 | -0.22(-1.11%) |
May 03, 2012 | 19.70 | 19.73 | 19.40 | 19.54 | 214,704 | -0.12(-0.61%) |
May 02, 2012 | 19.54 | 19.76 | 19.33 | 19.66 | 287,664 | +0.03(+0.14%) |
May 01, 2012 | 19.71 | 20.02 | 19.61 | 19.63 | 462,915 | -0.11(-0.57%) |
Apr 30, 2012 | 20.10 | 20.10 | 19.72 | 19.75 | 254,026 | -0.39(-1.95%) |
Apr 27, 2012 | 19.95 | 20.21 | 19.73 | 20.14 | 290,659 | +0.27(+1.38%) |
Apr 26, 2012 | 19.65 | 19.94 | 19.54 | 19.86 | 381,956 | +0.13(+0.68%) |
Apr 25, 2012 | 20.19 | 20.32 | 19.54 | 19.73 | 464,133 | -0.38(-1.89%) |
Apr 24, 2012 | 19.82 | 20.19 | 19.82 | 20.11 | 259,892 | +0.29(+1.49%) |
Apr 23, 2012 | 19.84 | 19.88 | 19.64 | 19.82 | 228,554 | -0.25(-1.26%) |
Apr 20, 2012 | 20.09 | 20.25 | 19.95 | 20.07 | 237,595 | +0.21(+1.06%) |
Apr 19, 2012 | 19.93 | 20.09 | 19.65 | 19.86 | 286,653 | +0.01(+0.04%) |
Apr 18, 2012 | 20.01 | 20.01 | 19.75 | 19.85 | 199,581 | -0.20(-1.02%) |
Apr 17, 2012 | 19.79 | 20.24 | 19.79 | 20.05 | 261,719 | +0.39(+2.00%) |
Apr 16, 2012 | 19.57 | 19.80 | 19.39 | 19.66 | 158,918 | +0.22(+1.12%) |
Apr 13, 2012 | 19.84 | 19.85 | 19.41 | 19.44 | 307,787 | -0.47(-2.36%) |
Apr 12, 2012 | 19.70 | 20.06 | 19.70 | 19.91 | 481,546 | +0.24(+1.21%) |
Apr 11, 2012 | 19.66 | 19.70 | 19.48 | 19.68 | 373,868 | +0.25(+1.30%) |
Apr 10, 2012 | 19.75 | 19.79 | 19.40 | 19.42 | 401,236 | -0.28(-1.43%) |
Apr 09, 2012 | 19.67 | 19.83 | 19.63 | 19.70 | 286,396 | -0.34(-1.68%) |
Apr 05, 2012 | 20.01 | 20.15 | 19.96 | 20.04 | 189,616 | -0.13(-0.63%) |
Apr 04, 2012 | 20.21 | 20.37 | 20.01 | 20.17 | 232,346 | -0.32(-1.58%) |
Apr 03, 2012 | 20.62 | 20.69 | 20.27 | 20.49 | 302,209 | -0.14(-0.68%) |