Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 17.86 | 18.08 | 17.82 | 17.97 | 890,580 | +0.19(+1.07%) |
Jun 28, 2012 | 17.44 | 17.85 | 17.44 | 17.78 | 719,990 | +0.25(+1.45%) |
Jun 27, 2012 | 17.46 | 17.73 | 17.39 | 17.52 | 1,104,613 | +0.08(+0.47%) |
Jun 26, 2012 | 17.41 | 17.55 | 17.30 | 17.44 | 501,228 | +0.00(+0.01%) |
Jun 25, 2012 | 17.34 | 17.55 | 17.31 | 17.44 | 1,023,146 | -0.02(-0.13%) |
Jun 22, 2012 | 17.32 | 17.51 | 17.26 | 17.46 | 959,412 | +0.16(+0.94%) |
Jun 21, 2012 | 17.62 | 17.62 | 17.30 | 17.30 | 1,056,326 | -0.28(-1.58%) |
Jun 20, 2012 | 17.49 | 17.61 | 17.49 | 17.58 | 656,304 | +0.04(+0.20%) |
Jun 19, 2012 | 17.39 | 17.57 | 17.29 | 17.54 | 960,022 | +0.25(+1.43%) |
Jun 18, 2012 | 16.95 | 17.39 | 16.95 | 17.29 | 897,180 | +0.19(+1.13%) |
Jun 15, 2012 | 17.69 | 17.69 | 17.05 | 17.10 | 2,459,393 | -0.44(-2.51%) |
Jun 14, 2012 | 17.40 | 17.56 | 17.31 | 17.54 | 685,651 | +0.08(+0.48%) |
Jun 13, 2012 | 17.56 | 17.59 | 17.36 | 17.46 | 906,607 | -0.07(-0.41%) |
Jun 12, 2012 | 17.57 | 17.58 | 17.33 | 17.53 | 1,240,293 | -0.03(-0.17%) |
Jun 11, 2012 | 17.69 | 17.69 | 17.44 | 17.56 | 765,397 | +0.07(+0.41%) |
Jun 08, 2012 | 17.44 | 17.59 | 17.35 | 17.49 | 477,534 | -0.04(-0.20%) |
Jun 07, 2012 | 17.61 | 17.68 | 17.40 | 17.52 | 678,158 | -0.01(-0.06%) |
Jun 06, 2012 | 17.46 | 17.66 | 17.40 | 17.53 | 1,072,939 | +0.09(+0.50%) |
Jun 05, 2012 | 17.11 | 17.46 | 17.08 | 17.45 | 781,955 | +0.37(+2.14%) |
Jun 04, 2012 | 17.39 | 17.39 | 16.96 | 17.08 | 1,537,477 | -0.18(-1.03%) |
Jun 01, 2012 | 17.38 | 17.50 | 16.95 | 17.26 | 1,269,164 | -0.24(-1.40%) |
May 31, 2012 | 17.59 | 17.67 | 17.37 | 17.50 | 564,934 | -0.12(-0.68%) |
May 30, 2012 | 17.85 | 17.91 | 17.53 | 17.62 | 669,761 | -0.18(-1.03%) |
May 29, 2012 | 17.68 | 17.82 | 17.56 | 17.81 | 690,915 | +0.17(+0.95%) |
May 25, 2012 | 17.42 | 17.68 | 17.36 | 17.64 | 856,173 | +0.23(+1.34%) |
May 24, 2012 | 17.43 | 17.44 | 17.25 | 17.40 | 693,541 | -0.05(-0.29%) |
May 23, 2012 | 17.44 | 17.59 | 17.17 | 17.45 | 719,605 | -0.11(-0.64%) |
May 22, 2012 | 17.64 | 17.86 | 17.42 | 17.57 | 1,484,959 | -0.08(-0.48%) |
May 21, 2012 | 17.24 | 17.69 | 17.09 | 17.65 | 1,006,973 | +0.40(+2.31%) |
May 18, 2012 | 17.49 | 17.58 | 17.13 | 17.25 | 1,305,898 | -0.30(-1.68%) |
May 17, 2012 | 17.63 | 17.76 | 17.52 | 17.55 | 961,228 | -0.16(-0.89%) |
May 16, 2012 | 17.85 | 17.85 | 17.65 | 17.70 | 1,671,206 | -0.03(-0.14%) |
May 15, 2012 | 17.78 | 17.93 | 17.60 | 17.73 | 1,110,954 | +0.04(+0.24%) |
May 14, 2012 | 17.62 | 17.81 | 17.61 | 17.69 | 1,012,040 | -0.08(-0.43%) |
May 11, 2012 | 17.80 | 17.86 | 17.62 | 17.76 | 821,940 | -0.04(-0.23%) |
May 10, 2012 | 17.89 | 17.89 | 17.73 | 17.80 | 1,039,940 | +0.03(+0.14%) |
May 09, 2012 | 17.73 | 17.87 | 17.73 | 17.78 | 1,080,354 | -0.04(-0.23%) |
May 08, 2012 | 17.66 | 17.89 | 17.60 | 17.82 | 794,158 | +0.03(+0.17%) |
May 07, 2012 | 17.71 | 17.80 | 17.50 | 17.79 | 524,827 | -0.01(-0.03%) |
May 04, 2012 | 17.67 | 17.81 | 17.55 | 17.79 | 978,550 | +0.10(+0.58%) |
May 03, 2012 | 17.83 | 17.86 | 17.66 | 17.69 | 635,218 | -0.13(-0.71%) |
May 02, 2012 | 17.62 | 17.90 | 17.59 | 17.82 | 741,040 | -0.07(-0.41%) |
May 01, 2012 | 17.82 | 17.99 | 17.78 | 17.89 | 1,201,452 | +0.09(+0.51%) |
Apr 30, 2012 | 17.65 | 17.88 | 17.65 | 17.80 | 1,006,820 | +0.04(+0.21%) |
Apr 27, 2012 | 17.78 | 17.86 | 17.67 | 17.76 | 1,047,602 | -0.01(-0.04%) |
Apr 26, 2012 | 17.60 | 17.82 | 17.60 | 17.77 | 966,854 | +0.14(+0.77%) |
Apr 25, 2012 | 17.84 | 17.84 | 17.61 | 17.63 | 788,288 | -0.09(-0.52%) |
Apr 24, 2012 | 17.77 | 17.84 | 17.65 | 17.73 | 669,228 | -0.02(-0.13%) |
Apr 23, 2012 | 17.77 | 17.83 | 17.61 | 17.75 | 705,673 | -0.04(-0.23%) |
Apr 20, 2012 | 17.88 | 17.92 | 17.73 | 17.79 | 1,248,163 | -0.05(-0.25%) |
Apr 19, 2012 | 17.81 | 17.89 | 17.78 | 17.83 | 1,017,157 | +0.02(+0.10%) |
Apr 18, 2012 | 17.94 | 17.97 | 17.78 | 17.82 | 881,681 | -0.17(-0.94%) |
Apr 17, 2012 | 17.86 | 18.05 | 17.83 | 17.99 | 673,628 | +0.19(+1.04%) |
Apr 16, 2012 | 17.93 | 17.94 | 17.75 | 17.80 | 580,239 | -0.04(-0.24%) |
Apr 13, 2012 | 17.73 | 17.87 | 17.69 | 17.84 | 570,651 | +0.07(+0.41%) |
Apr 12, 2012 | 17.79 | 17.84 | 17.72 | 17.77 | 781,934 | +0.05(+0.28%) |
Apr 11, 2012 | 17.67 | 17.83 | 17.59 | 17.72 | 526,033 | +0.09(+0.51%) |
Apr 10, 2012 | 17.92 | 17.98 | 17.51 | 17.63 | 1,034,273 | -0.34(-1.89%) |
Apr 09, 2012 | 17.86 | 17.97 | 17.81 | 17.97 | 557,779 | -0.07(-0.39%) |
Apr 05, 2012 | 17.91 | 18.16 | 17.91 | 18.04 | 990,133 | +0.06(+0.35%) |
Apr 04, 2012 | 18.10 | 18.15 | 17.85 | 17.98 | 798,923 | -0.19(-1.04%) |
Apr 03, 2012 | 18.05 | 18.20 | 17.87 | 18.16 | 1,129,170 | +0.06(+0.35%) |