Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 17.36 | 17.44 | 17.35 | 17.44 | 12,624 | -0.05(-0.26%) |
Jun 28, 2012 | 17.58 | 17.58 | 17.43 | 17.48 | 36,879 | -0.01(-0.05%) |
Jun 27, 2012 | 17.35 | 17.51 | 17.35 | 17.49 | 54,374 | +0.02(+0.13%) |
Jun 26, 2012 | 17.30 | 17.51 | 17.30 | 17.47 | 79,010 | -0.01(-0.08%) |
Jun 25, 2012 | 17.37 | 17.55 | 17.37 | 17.48 | 75,369 | +0.11(+0.64%) |
Jun 22, 2012 | 17.34 | 17.43 | 17.26 | 17.37 | 142,127 | -0.14(-0.78%) |
Jun 21, 2012 | 17.32 | 17.51 | 17.32 | 17.51 | 190,604 | +0.13(+0.76%) |
Jun 20, 2012 | 17.11 | 17.38 | 17.11 | 17.38 | 36,149 | +0.15(+0.89%) |
Jun 19, 2012 | 17.20 | 17.94 | 17.20 | 17.22 | 42,942 | -0.07(-0.40%) |
Jun 18, 2012 | 17.26 | 17.33 | 17.10 | 17.29 | 63,481 | +0.06(+0.32%) |
Jun 15, 2012 | 17.13 | 17.28 | 17.13 | 17.23 | 23,578 | +0.07(+0.42%) |
Jun 14, 2012 | 17.16 | 17.20 | 17.08 | 17.16 | 35,763 | -0.03(-0.20%) |
Jun 13, 2012 | 16.99 | 17.23 | 16.99 | 17.20 | 32,133 | +0.18(+1.08%) |
Jun 12, 2012 | 16.97 | 17.11 | 16.97 | 17.01 | 42,659 | -0.13(-0.78%) |
Jun 11, 2012 | 17.03 | 17.23 | 17.03 | 17.15 | 45,591 | +0.12(+0.69%) |
Jun 08, 2012 | 17.15 | 17.16 | 16.95 | 17.03 | 41,405 | -0.00(-0.03%) |
Jun 07, 2012 | 16.94 | 17.06 | 16.94 | 17.03 | 31,958 | +0.07(+0.40%) |
Jun 06, 2012 | 17.11 | 17.11 | 16.97 | 16.97 | 25,899 | -0.14(-0.82%) |
Jun 05, 2012 | 17.14 | 17.14 | 17.03 | 17.11 | 24,329 | -0.09(-0.55%) |
Jun 04, 2012 | 17.28 | 17.28 | 17.12 | 17.20 | 91,401 | -0.03(-0.20%) |
Jun 01, 2012 | 17.20 | 17.33 | 17.16 | 17.23 | 23,035 | +0.14(+0.80%) |
May 31, 2012 | 17.17 | 17.29 | 17.10 | 17.10 | 24,622 | +0.01(+0.07%) |
May 30, 2012 | 17.03 | 17.11 | 17.03 | 17.08 | 42,308 | +0.20(+1.20%) |
May 29, 2012 | 16.95 | 17.02 | 16.86 | 16.88 | 15,720 | -0.05(-0.29%) |
May 25, 2012 | 16.90 | 16.96 | 16.81 | 16.93 | 48,165 | +0.05(+0.31%) |
May 24, 2012 | 16.92 | 16.92 | 16.76 | 16.88 | 14,915 | -0.03(-0.20%) |
May 23, 2012 | 16.91 | 16.96 | 16.85 | 16.91 | 24,411 | +0.11(+0.66%) |
May 22, 2012 | 16.94 | 16.94 | 16.76 | 16.80 | 162,541 | -0.14(-0.83%) |
May 21, 2012 | 17.12 | 17.16 | 16.94 | 16.94 | 32,248 | -0.13(-0.78%) |
May 18, 2012 | 16.98 | 17.09 | 16.93 | 17.08 | 50,204 | +0.01(+0.04%) |
May 17, 2012 | 16.97 | 17.08 | 16.91 | 17.07 | 19,509 | +0.11(+0.66%) |
May 16, 2012 | 16.98 | 17.02 | 16.88 | 16.96 | 39,493 | -0.14(-0.80%) |
May 15, 2012 | 17.03 | 17.09 | 16.96 | 17.09 | 22,354 | +0.10(+0.58%) |
May 14, 2012 | 17.00 | 17.10 | 16.96 | 17.00 | 88,890 | -0.02(-0.11%) |
May 11, 2012 | 16.94 | 17.03 | 16.93 | 17.01 | 16,703 | +0.10(+0.57%) |
May 10, 2012 | 16.89 | 16.92 | 16.83 | 16.92 | 22,017 | -0.04(-0.23%) |
May 09, 2012 | 16.97 | 16.98 | 16.91 | 16.96 | 19,153 | -0.02(-0.11%) |
May 08, 2012 | 16.97 | 17.00 | 16.94 | 16.98 | 46,216 | +0.02(+0.11%) |
May 07, 2012 | 16.96 | 16.97 | 16.88 | 16.96 | 44,487 | +0.07(+0.41%) |
May 04, 2012 | 16.89 | 16.93 | 16.87 | 16.89 | 26,492 | -0.00(-0.03%) |
May 03, 2012 | 16.81 | 16.90 | 16.76 | 16.89 | 21,013 | +0.10(+0.59%) |
May 02, 2012 | 16.87 | 16.88 | 16.79 | 16.79 | 16,034 | +0.04(+0.23%) |
May 01, 2012 | 16.81 | 16.84 | 16.70 | 16.76 | 59,870 | -0.05(-0.31%) |
Apr 30, 2012 | 16.91 | 16.94 | 16.79 | 16.81 | 105,450 | -0.06(-0.36%) |
Apr 27, 2012 | 16.76 | 16.89 | 16.75 | 16.87 | 48,006 | +0.03(+0.20%) |
Apr 26, 2012 | 16.85 | 16.87 | 16.73 | 16.83 | 50,363 | +0.08(+0.48%) |
Apr 25, 2012 | 16.74 | 16.81 | 16.63 | 16.75 | 97,024 | -0.01(-0.05%) |
Apr 24, 2012 | 16.85 | 16.85 | 16.71 | 16.76 | 57,427 | -0.07(-0.43%) |
Apr 23, 2012 | 16.88 | 16.89 | 16.81 | 16.83 | 36,055 | +0.05(+0.28%) |
Apr 20, 2012 | 16.70 | 16.82 | 16.62 | 16.79 | 53,948 | -0.02(-0.10%) |
Apr 19, 2012 | 16.75 | 16.82 | 16.75 | 16.80 | 22,509 | +0.14(+0.85%) |
Apr 18, 2012 | 16.79 | 16.80 | 16.66 | 16.66 | 25,799 | -0.09(-0.56%) |
Apr 17, 2012 | 16.72 | 16.76 | 16.66 | 16.76 | 7,998 | +0.02(+0.14%) |
Apr 16, 2012 | 16.76 | 16.78 | 16.69 | 16.73 | 68,295 | +0.13(+0.76%) |
Apr 13, 2012 | 16.71 | 16.77 | 16.58 | 16.61 | 31,523 | -0.01(-0.05%) |
Apr 12, 2012 | 16.57 | 16.64 | 16.51 | 16.61 | 18,577 | -0.00(-0.03%) |
Apr 11, 2012 | 16.68 | 16.68 | 16.52 | 16.62 | 25,066 | +0.01(+0.08%) |
Apr 10, 2012 | 16.61 | 16.68 | 16.58 | 16.61 | 50,475 | +0.01(+0.05%) |
Apr 09, 2012 | 16.57 | 16.67 | 16.57 | 16.60 | 12,982 | +0.20(+1.22%) |
Apr 05, 2012 | 16.39 | 16.48 | 16.31 | 16.40 | 23,740 | +0.12(+0.74%) |
Apr 04, 2012 | 16.36 | 16.43 | 16.23 | 16.28 | 264,258 | -0.03(-0.17%) |
Apr 03, 2012 | 16.53 | 16.54 | 16.30 | 16.30 | 19,960 | -0.17(-1.05%) |