Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 19.60 | 19.66 | 19.40 | 19.66 | 79,442 | +0.48(+2.49%) |
Jun 28, 2012 | 19.21 | 19.32 | 18.88 | 19.18 | 169,726 | -0.18(-0.95%) |
Jun 27, 2012 | 19.42 | 19.83 | 19.26 | 19.37 | 181,989 | -0.04(-0.19%) |
Jun 26, 2012 | 19.53 | 19.57 | 19.24 | 19.40 | 78,812 | -0.10(-0.52%) |
Jun 25, 2012 | 19.63 | 19.71 | 19.33 | 19.51 | 77,340 | -0.41(-2.08%) |
Jun 22, 2012 | 19.31 | 20.06 | 19.31 | 19.92 | 272,406 | +0.76(+3.98%) |
Jun 21, 2012 | 19.20 | 19.45 | 18.95 | 19.16 | 170,420 | -0.07(-0.38%) |
Jun 20, 2012 | 19.18 | 19.25 | 18.89 | 19.23 | 90,841 | +0.02(+0.10%) |
Jun 19, 2012 | 19.06 | 19.27 | 18.90 | 19.21 | 94,511 | +0.29(+1.56%) |
Jun 18, 2012 | 19.58 | 19.58 | 18.47 | 18.92 | 277,647 | -0.82(-4.15%) |
Jun 15, 2012 | 19.31 | 19.79 | 19.06 | 19.74 | 156,002 | +0.44(+2.29%) |
Jun 14, 2012 | 18.95 | 19.48 | 18.85 | 19.29 | 139,966 | +0.49(+2.59%) |
Jun 13, 2012 | 18.91 | 19.01 | 18.67 | 18.81 | 95,408 | -0.15(-0.78%) |
Jun 12, 2012 | 18.72 | 18.98 | 18.29 | 18.95 | 112,322 | +0.28(+1.48%) |
Jun 11, 2012 | 19.32 | 19.32 | 18.68 | 18.68 | 137,468 | -0.42(-2.21%) |
Jun 08, 2012 | 19.06 | 19.18 | 18.82 | 19.10 | 58,926 | +0.01(+0.05%) |
Jun 07, 2012 | 19.57 | 19.76 | 19.05 | 19.09 | 147,655 | -0.25(-1.28%) |
Jun 06, 2012 | 18.75 | 19.40 | 18.65 | 19.34 | 102,918 | +0.72(+3.85%) |
Jun 05, 2012 | 18.38 | 18.72 | 18.33 | 18.62 | 60,452 | +0.19(+1.05%) |
Jun 04, 2012 | 18.24 | 18.49 | 18.17 | 18.43 | 105,498 | +0.22(+1.21%) |
Jun 01, 2012 | 18.31 | 18.52 | 18.15 | 18.21 | 80,968 | -0.46(-2.46%) |
May 31, 2012 | 18.49 | 18.82 | 18.29 | 18.67 | 245,209 | +0.18(+0.99%) |
May 30, 2012 | 18.69 | 18.74 | 18.45 | 18.49 | 77,867 | -0.31(-1.66%) |
May 29, 2012 | 18.83 | 18.92 | 18.64 | 18.80 | 108,038 | +0.10(+0.54%) |
May 25, 2012 | 18.81 | 18.98 | 18.54 | 18.70 | 64,071 | -0.16(-0.83%) |
May 24, 2012 | 18.92 | 18.95 | 18.52 | 18.85 | 83,632 | -0.06(-0.29%) |
May 23, 2012 | 18.75 | 19.01 | 18.47 | 18.91 | 121,923 | -0.06(-0.34%) |
May 22, 2012 | 19.23 | 19.30 | 18.83 | 18.97 | 155,008 | -0.22(-1.15%) |
May 21, 2012 | 19.06 | 19.27 | 18.79 | 19.19 | 161,526 | +0.15(+0.77%) |
May 18, 2012 | 19.03 | 19.14 | 18.86 | 19.05 | 173,421 | +0.03(+0.15%) |
May 17, 2012 | 19.04 | 19.37 | 18.94 | 19.02 | 217,685 | -0.02(-0.10%) |
May 16, 2012 | 19.44 | 19.58 | 19.01 | 19.04 | 191,975 | -0.40(-2.08%) |
May 15, 2012 | 20.14 | 20.26 | 19.14 | 19.44 | 269,318 | -0.74(-3.68%) |
May 14, 2012 | 19.45 | 20.40 | 19.45 | 20.18 | 297,073 | +0.62(+3.19%) |
May 11, 2012 | 19.23 | 19.63 | 19.18 | 19.56 | 235,961 | +0.26(+1.33%) |
May 10, 2012 | 19.17 | 19.42 | 19.06 | 19.30 | 308,143 | +0.32(+1.69%) |
May 09, 2012 | 19.60 | 20.18 | 18.87 | 18.98 | 714,575 | +1.39(+7.93%) |
May 08, 2012 | 17.30 | 17.62 | 17.16 | 17.59 | 191,013 | +0.15(+0.84%) |
May 07, 2012 | 17.16 | 17.48 | 16.92 | 17.44 | 164,210 | +0.22(+1.28%) |
May 04, 2012 | 17.73 | 17.84 | 17.20 | 17.22 | 133,431 | -0.60(-3.35%) |
May 03, 2012 | 18.07 | 18.26 | 17.73 | 17.82 | 164,659 | -0.31(-1.72%) |
May 02, 2012 | 18.19 | 18.28 | 18.01 | 18.13 | 135,537 | -0.17(-0.95%) |
May 01, 2012 | 18.13 | 18.73 | 18.02 | 18.30 | 204,932 | +0.17(+0.91%) |
Apr 30, 2012 | 17.95 | 18.22 | 17.80 | 18.14 | 206,632 | +0.22(+1.23%) |
Apr 27, 2012 | 17.73 | 18.02 | 17.66 | 17.92 | 170,207 | +0.26(+1.45%) |
Apr 26, 2012 | 17.15 | 17.73 | 17.12 | 17.66 | 144,546 | +0.43(+2.50%) |
Apr 25, 2012 | 17.06 | 17.35 | 16.90 | 17.23 | 118,545 | +0.46(+2.74%) |
Apr 24, 2012 | 16.57 | 16.77 | 16.49 | 16.77 | 94,601 | +0.15(+0.88%) |
Apr 23, 2012 | 16.56 | 16.69 | 16.33 | 16.62 | 181,573 | -0.11(-0.66%) |
Apr 20, 2012 | 16.87 | 16.97 | 16.67 | 16.73 | 77,039 | +0.04(+0.22%) |
Apr 19, 2012 | 16.70 | 16.86 | 16.41 | 16.70 | 138,642 | -0.03(-0.16%) |
Apr 18, 2012 | 16.86 | 16.88 | 16.65 | 16.73 | 109,224 | -0.17(-0.98%) |
Apr 17, 2012 | 16.84 | 16.99 | 16.79 | 16.89 | 114,497 | +0.21(+1.27%) |
Apr 16, 2012 | 16.68 | 16.82 | 16.61 | 16.68 | 291,215 | +0.14(+0.83%) |
Apr 13, 2012 | 16.86 | 16.86 | 16.50 | 16.54 | 102,497 | -0.40(-2.38%) |
Apr 12, 2012 | 16.84 | 17.07 | 16.80 | 16.95 | 97,910 | +0.13(+0.76%) |
Apr 11, 2012 | 16.84 | 16.93 | 16.73 | 16.82 | 130,547 | +0.11(+0.66%) |
Apr 10, 2012 | 17.25 | 17.25 | 16.62 | 16.71 | 202,496 | -0.56(-3.24%) |
Apr 09, 2012 | 17.50 | 17.52 | 17.16 | 17.27 | 143,144 | -0.48(-2.69%) |
Apr 05, 2012 | 17.82 | 17.90 | 17.61 | 17.74 | 248,470 | -0.23(-1.28%) |
Apr 04, 2012 | 18.43 | 18.44 | 17.94 | 17.97 | 160,487 | -0.59(-3.16%) |
Apr 03, 2012 | 18.45 | 18.73 | 18.45 | 18.56 | 221,167 | +0.09(+0.50%) |