Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 19.50 | 19.54 | 19.48 | 19.52 | 1,930 | +0.02(+0.09%) |
Jun 28, 2012 | 19.51 | 19.51 | 19.51 | 19.51 | 915 | -0.08(-0.39%) |
Jun 27, 2012 | 19.57 | 19.58 | 19.45 | 19.58 | 15,348 | +0.14(+0.74%) |
Jun 26, 2012 | 19.43 | 19.44 | 19.43 | 19.44 | 2,159 | +0.03(+0.17%) |
Jun 25, 2012 | 19.43 | 19.43 | 19.40 | 19.40 | 3,510 | -0.05(-0.27%) |
Jun 22, 2012 | 19.54 | 19.54 | 19.46 | 19.46 | 6,612 | +0.03(+0.17%) |
Jun 21, 2012 | 19.65 | 19.69 | 19.42 | 19.42 | 71,254 | -0.28(-1.43%) |
Jun 20, 2012 | 19.64 | 19.73 | 19.62 | 19.71 | 6,121 | +0.05(+0.23%) |
Jun 19, 2012 | 19.66 | 19.66 | 19.66 | 19.66 | 3,835 | +0.10(+0.54%) |
Jun 18, 2012 | 19.55 | 19.56 | 19.48 | 19.56 | 2,442 | +0.02(+0.08%) |
Jun 15, 2012 | 19.52 | 19.54 | 19.49 | 19.54 | 6,032 | +0.14(+0.73%) |
Jun 14, 2012 | 19.40 | 19.40 | 19.40 | 19.40 | 152 | +0.12(+0.61%) |
Jun 13, 2012 | 19.32 | 19.37 | 19.28 | 19.28 | 2,008 | -0.03(-0.17%) |
Jun 10, 2012 | 19.31 | 19.31 | 19.31 | 0 | +0.00(+0.00%) | |
Jun 08, 2012 | 19.28 | 19.31 | 19.28 | 19.31 | 5,664 | +0.04(+0.20%) |
Jun 07, 2012 | 19.27 | 19.27 | 19.27 | 19.27 | 1,221 | +0.02(+0.10%) |
Jun 06, 2012 | 19.19 | 19.25 | 19.19 | 19.25 | 12,113 | +0.22(+1.14%) |
Jun 05, 2012 | 19.08 | 19.08 | 18.91 | 19.04 | 5,647 | +0.05(+0.28%) |
Jun 04, 2012 | 19.00 | 19.00 | 18.99 | 18.99 | 2,773 | -0.05(-0.24%) |
Jun 01, 2012 | 19.03 | 19.03 | 19.03 | 19.03 | 1,526 | -0.07(-0.38%) |
May 31, 2012 | 19.10 | 19.10 | 19.10 | 19.10 | 251 | +0.02(+0.10%) |
May 30, 2012 | 19.12 | 19.13 | 19.08 | 19.08 | 5,982 | -0.11(-0.58%) |
May 29, 2012 | 19.20 | 19.20 | 19.20 | 19.20 | 152 | +0.09(+0.45%) |
May 25, 2012 | 19.06 | 19.11 | 19.05 | 19.11 | 1,993 | +0.05(+0.25%) |
May 24, 2012 | 19.12 | 19.12 | 19.06 | 19.06 | 656 | -0.11(-0.55%) |
May 21, 2012 | 19.08 | 19.17 | 19.17 | 19.17 | 2,747 | +0.16(+0.86%) |
May 18, 2012 | 19.04 | 19.04 | 19.00 | 19.00 | 2,747 | -0.12(-0.65%) |
May 17, 2012 | 19.13 | 19.13 | 19.13 | 19.13 | 518 | -0.14(-0.71%) |
May 16, 2012 | 19.18 | 19.27 | 19.18 | 19.27 | 488 | -0.16(-0.81%) |
May 14, 2012 | 19.47 | 19.42 | 19.42 | 19.42 | 1,831 | -0.12(-0.64%) |
May 11, 2012 | 19.55 | 19.55 | 19.55 | 19.55 | 152 | +0.08(+0.40%) |
May 10, 2012 | 19.48 | 19.50 | 19.47 | 19.47 | 1,401 | -0.02(-0.10%) |
May 09, 2012 | 19.49 | 19.49 | 19.49 | 19.49 | 8,294 | -0.12(-0.63%) |
May 08, 2012 | 19.61 | 19.61 | 19.61 | 19.61 | 16,943 | -0.05(-0.27%) |
May 07, 2012 | 19.63 | 19.67 | 19.63 | 19.67 | 4,396 | +0.05(+0.23%) |
May 04, 2012 | 19.62 | 19.62 | 19.62 | 19.62 | 457 | -0.09(-0.43%) |
May 03, 2012 | 19.73 | 19.73 | 19.71 | 19.71 | 915 | -0.06(-0.30%) |
May 02, 2012 | 20.21 | 20.21 | 19.73 | 19.77 | 3,748 | -0.07(-0.33%) |
May 01, 2012 | 19.75 | 19.83 | 19.71 | 19.83 | 1,984 | +0.09(+0.43%) |
Apr 30, 2012 | 19.75 | 19.76 | 19.72 | 19.75 | 4,756 | -0.01(-0.07%) |
Apr 27, 2012 | 19.76 | 19.76 | 19.76 | 19.76 | 1,526 | -0.01(-0.03%) |