Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 19.61 | 19.69 | 19.61 | 19.69 | 63,771 | +0.02(+0.12%) |
Jun 28, 2012 | 19.66 | 19.67 | 19.61 | 19.67 | 31,922 | +0.04(+0.19%) |
Jun 27, 2012 | 19.64 | 19.64 | 19.62 | 19.63 | 10,847 | +0.01(+0.04%) |
Jun 26, 2012 | 19.58 | 19.66 | 19.58 | 19.62 | 21,425 | -0.03(-0.15%) |
Jun 25, 2012 | 19.68 | 19.68 | 19.62 | 19.65 | 97,223 | +0.03(+0.15%) |
Jun 22, 2012 | 19.70 | 19.70 | 19.59 | 19.62 | 66,645 | -0.06(-0.31%) |
Jun 21, 2012 | 19.74 | 19.76 | 19.68 | 19.68 | 58,417 | -0.07(-0.35%) |
Jun 20, 2012 | 19.85 | 19.85 | 19.75 | 19.75 | 11,040 | -0.03(-0.15%) |
Jun 19, 2012 | 19.87 | 19.87 | 19.77 | 19.78 | 34,856 | -0.02(-0.08%) |
Jun 18, 2012 | 19.84 | 19.84 | 19.78 | 19.80 | 35,270 | +0.00(+0.00%) |
Jun 15, 2012 | 19.70 | 19.80 | 19.70 | 19.80 | 7,640 | +0.11(+0.58%) |
Jun 14, 2012 | 19.76 | 19.76 | 19.68 | 19.68 | 70,410 | -0.03(-0.15%) |
Jun 13, 2012 | 19.65 | 19.75 | 19.65 | 19.71 | 69,059 | +0.03(+0.15%) |
Jun 12, 2012 | 19.69 | 19.75 | 19.66 | 19.68 | 64,099 | -0.05(-0.23%) |
Jun 11, 2012 | 19.73 | 19.76 | 19.71 | 19.73 | 48,879 | +0.02(+0.12%) |
Jun 08, 2012 | 19.77 | 19.77 | 19.71 | 19.71 | 8,667 | +0.02(+0.12%) |
Jun 07, 2012 | 19.68 | 19.68 | 19.68 | 19.68 | 12,757 | +0.03(+0.15%) |
Jun 06, 2012 | 19.68 | 19.68 | 19.64 | 19.65 | 10,318 | -0.05(-0.27%) |
Jun 05, 2012 | 19.71 | 19.71 | 19.71 | 19.71 | 253,051 | +0.05(+0.23%) |
Jun 04, 2012 | 19.72 | 19.72 | 19.66 | 19.66 | 46,680 | -0.08(-0.39%) |
Jun 01, 2012 | 19.76 | 19.76 | 19.68 | 19.74 | 14,553 | -0.10(-0.50%) |
May 31, 2012 | 19.77 | 19.84 | 19.77 | 19.84 | 9,419 | +0.05(+0.27%) |
May 30, 2012 | 19.77 | 19.78 | 19.77 | 19.78 | 6,734 | +0.05(+0.27%) |
May 29, 2012 | 19.78 | 19.80 | 19.73 | 19.73 | 39,204 | -0.00(-0.02%) |
May 25, 2012 | 19.77 | 19.80 | 19.73 | 19.73 | 3,368 | -0.02(-0.10%) |
May 24, 2012 | 19.75 | 19.75 | 19.75 | 19.75 | 26,312 | -0.02(-0.08%) |
May 23, 2012 | 19.74 | 19.77 | 19.74 | 19.77 | 6,737 | -0.01(-0.04%) |
May 22, 2012 | 19.79 | 19.79 | 19.74 | 19.77 | 35,897 | -0.03(-0.15%) |
May 21, 2012 | 19.80 | 19.83 | 19.77 | 19.80 | 11,607 | +0.01(+0.04%) |
May 18, 2012 | 19.75 | 19.80 | 19.74 | 19.80 | 106,683 | +0.01(+0.04%) |
May 17, 2012 | 19.71 | 19.80 | 19.71 | 19.79 | 21,079 | +0.03(+0.15%) |
May 16, 2012 | 19.77 | 19.77 | 19.76 | 19.76 | 48,184 | -0.03(-0.15%) |
May 15, 2012 | 19.80 | 19.80 | 19.79 | 19.79 | 22,373 | -0.01(-0.04%) |
May 14, 2012 | 19.74 | 19.80 | 19.74 | 19.80 | 43,882 | +0.04(+0.19%) |
May 11, 2012 | 19.76 | 19.77 | 19.75 | 19.76 | 51,951 | +0.01(+0.04%) |
May 10, 2012 | 19.74 | 19.77 | 19.74 | 19.75 | 42,424 | -0.02(-0.08%) |
May 09, 2012 | 19.79 | 19.80 | 19.75 | 19.77 | 154,405 | +0.02(+0.08%) |
May 08, 2012 | 19.76 | 19.78 | 19.75 | 19.75 | 65,010 | +0.02(+0.08%) |
May 07, 2012 | 19.80 | 19.80 | 19.71 | 19.74 | 57,484 | -0.01(-0.04%) |
May 04, 2012 | 19.74 | 19.75 | 19.73 | 19.74 | 53,501 | +0.00(+0.00%) |
May 03, 2012 | 19.77 | 19.77 | 19.73 | 19.74 | 46,895 | -0.02(-0.08%) |
May 02, 2012 | 19.77 | 19.77 | 19.74 | 19.76 | 88,788 | +0.02(+0.08%) |
May 01, 2012 | 19.77 | 19.78 | 19.72 | 19.74 | 56,148 | -0.03(-0.15%) |
Apr 30, 2012 | 19.72 | 19.79 | 19.72 | 19.77 | 58,754 | +0.05(+0.23%) |
Apr 27, 2012 | 19.71 | 19.76 | 19.71 | 19.73 | 161,330 | +0.02(+0.12%) |
Apr 26, 2012 | 19.69 | 19.72 | 19.68 | 19.71 | 66,968 | +0.02(+0.12%) |
Apr 25, 2012 | 19.70 | 19.70 | 19.65 | 19.68 | 11,995 | +0.00(+0.00%) |
Apr 24, 2012 | 19.67 | 19.68 | 19.65 | 19.68 | 32,950 | +0.00(+0.00%) |
Apr 23, 2012 | 19.76 | 19.76 | 19.68 | 19.68 | 52,511 | +0.04(+0.19%) |
Apr 20, 2012 | 19.63 | 19.68 | 19.60 | 19.65 | 216,164 | +0.02(+0.12%) |
Apr 19, 2012 | 19.67 | 19.67 | 19.62 | 19.62 | 98,823 | -0.05(-0.23%) |
Apr 18, 2012 | 19.68 | 19.68 | 19.61 | 19.67 | 56,382 | +0.00(+0.00%) |
Apr 17, 2012 | 19.67 | 19.67 | 19.64 | 19.67 | 52,816 | +0.00(+0.00%) |
Apr 16, 2012 | 19.69 | 19.69 | 19.65 | 19.67 | 30,501 | +0.01(+0.04%) |
Apr 13, 2012 | 19.64 | 19.66 | 19.64 | 19.66 | 22,541 | +0.05(+0.23%) |
Apr 12, 2012 | 19.67 | 19.68 | 19.61 | 19.61 | 10,352 | -0.03(-0.15%) |
Apr 11, 2012 | 19.66 | 19.67 | 19.58 | 19.65 | 28,015 | +0.06(+0.31%) |
Apr 10, 2012 | 19.56 | 19.62 | 19.56 | 19.58 | 30,081 | +0.06(+0.31%) |
Apr 09, 2012 | 19.64 | 19.64 | 19.49 | 19.52 | 11,488 | +0.08(+0.43%) |
Apr 05, 2012 | 19.43 | 19.49 | 19.40 | 19.44 | 13,332 | +0.02(+0.08%) |
Apr 04, 2012 | 19.40 | 19.47 | 19.36 | 19.42 | 34,047 | -0.01(-0.04%) |
Apr 03, 2012 | 19.55 | 19.58 | 19.39 | 19.43 | 26,430 | -0.05(-0.23%) |