Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 17.37 | 17.87 | 17.19 | 17.87 | 858,912 | +0.99(+5.86%) |
Jun 28, 2012 | 16.09 | 16.89 | 16.04 | 16.88 | 731,804 | +0.56(+3.45%) |
Jun 27, 2012 | 16.05 | 16.36 | 15.87 | 16.31 | 484,867 | +0.37(+2.30%) |
Jun 26, 2012 | 16.25 | 16.30 | 15.79 | 15.95 | 620,181 | -0.29(-1.79%) |
Jun 25, 2012 | 16.74 | 16.75 | 16.03 | 16.24 | 830,648 | -0.90(-5.27%) |
Jun 22, 2012 | 17.28 | 17.32 | 16.95 | 17.14 | 455,804 | +0.03(+0.15%) |
Jun 21, 2012 | 17.86 | 17.98 | 17.09 | 17.12 | 620,460 | -0.74(-4.15%) |
Jun 20, 2012 | 17.99 | 18.04 | 17.65 | 17.86 | 338,139 | -0.11(-0.62%) |
Jun 19, 2012 | 17.42 | 18.28 | 17.29 | 17.97 | 814,208 | +0.58(+3.34%) |
Jun 18, 2012 | 17.18 | 17.41 | 17.00 | 17.39 | 485,357 | -0.02(-0.10%) |
Jun 15, 2012 | 17.46 | 17.50 | 17.21 | 17.41 | 760,773 | +0.02(+0.10%) |
Jun 14, 2012 | 17.23 | 17.52 | 17.11 | 17.39 | 736,880 | +0.18(+1.04%) |
Jun 13, 2012 | 17.41 | 17.66 | 17.12 | 17.21 | 649,031 | -0.23(-1.32%) |
Jun 12, 2012 | 17.37 | 17.50 | 17.16 | 17.44 | 714,315 | +0.18(+1.04%) |
Jun 11, 2012 | 18.04 | 18.04 | 17.25 | 17.26 | 744,742 | -0.49(-2.74%) |
Jun 08, 2012 | 17.12 | 17.81 | 16.74 | 17.75 | 586,165 | +0.54(+3.12%) |
Jun 07, 2012 | 17.32 | 17.60 | 17.11 | 17.21 | 793,385 | +0.17(+1.00%) |
Jun 06, 2012 | 16.61 | 17.18 | 16.59 | 17.04 | 621,389 | +0.69(+4.23%) |
Jun 05, 2012 | 16.04 | 16.44 | 15.95 | 16.35 | 716,381 | +0.26(+1.59%) |
Jun 04, 2012 | 16.60 | 16.72 | 15.77 | 16.09 | 862,246 | -0.44(-2.68%) |
Jun 01, 2012 | 16.93 | 16.94 | 16.42 | 16.54 | 1,041,850 | -0.92(-5.28%) |
May 31, 2012 | 17.92 | 17.96 | 17.18 | 17.46 | 1,352,908 | -0.50(-2.80%) |
May 30, 2012 | 18.23 | 18.28 | 17.74 | 17.96 | 552,261 | -0.57(-3.08%) |
May 29, 2012 | 18.09 | 18.68 | 18.05 | 18.53 | 636,165 | +0.75(+4.22%) |
May 25, 2012 | 18.00 | 18.06 | 17.62 | 17.78 | 407,371 | -0.26(-1.42%) |
May 24, 2012 | 18.15 | 18.21 | 17.72 | 18.04 | 346,663 | -0.02(-0.09%) |
May 23, 2012 | 17.76 | 18.10 | 17.41 | 18.05 | 573,915 | +0.05(+0.28%) |
May 22, 2012 | 18.20 | 18.30 | 17.84 | 18.00 | 790,620 | -0.15(-0.85%) |
May 21, 2012 | 17.53 | 18.19 | 17.23 | 18.16 | 768,657 | +0.75(+4.31%) |
May 18, 2012 | 17.76 | 17.76 | 17.25 | 17.41 | 831,203 | -0.19(-1.07%) |
May 17, 2012 | 19.06 | 19.16 | 17.59 | 17.59 | 1,563,586 | -1.40(-7.36%) |
May 16, 2012 | 19.30 | 19.82 | 18.95 | 18.99 | 1,323,625 | -0.26(-1.33%) |
May 15, 2012 | 18.53 | 19.63 | 18.42 | 19.25 | 1,621,773 | +0.78(+4.20%) |
May 14, 2012 | 18.41 | 18.59 | 18.34 | 18.47 | 557,938 | -0.18(-0.96%) |
May 11, 2012 | 18.52 | 19.02 | 18.45 | 18.65 | 612,471 | -0.11(-0.59%) |
May 10, 2012 | 19.26 | 19.32 | 18.72 | 18.76 | 695,960 | -0.26(-1.35%) |
May 09, 2012 | 18.95 | 19.17 | 18.55 | 19.02 | 459,975 | -0.23(-1.20%) |
May 08, 2012 | 19.22 | 19.36 | 18.72 | 19.25 | 721,443 | -0.22(-1.14%) |
May 07, 2012 | 19.45 | 19.68 | 19.37 | 19.47 | 970,903 | -0.12(-0.61%) |
May 04, 2012 | 19.89 | 19.93 | 19.12 | 19.59 | 925,847 | -0.26(-1.29%) |
May 03, 2012 | 20.18 | 20.27 | 19.75 | 19.84 | 1,239,495 | -0.35(-1.73%) |
May 02, 2012 | 19.69 | 20.23 | 19.38 | 20.19 | 1,003,767 | +0.27(+1.37%) |
May 01, 2012 | 19.49 | 20.00 | 19.39 | 19.92 | 992,216 | +0.45(+2.32%) |
Apr 30, 2012 | 20.21 | 20.21 | 19.33 | 19.47 | 884,272 | -0.78(-3.83%) |
Apr 27, 2012 | 20.19 | 20.29 | 19.81 | 20.25 | 1,049,739 | +0.31(+1.54%) |
Apr 26, 2012 | 19.74 | 20.09 | 19.73 | 19.94 | 804,270 | +0.38(+1.92%) |
Apr 25, 2012 | 19.18 | 19.59 | 19.04 | 19.56 | 915,677 | +0.65(+3.43%) |
Apr 24, 2012 | 18.87 | 19.17 | 18.76 | 18.91 | 434,044 | +0.12(+0.64%) |
Apr 23, 2012 | 19.02 | 19.02 | 18.61 | 18.80 | 785,540 | -0.61(-3.12%) |
Apr 20, 2012 | 19.71 | 19.84 | 19.40 | 19.40 | 819,859 | -0.18(-0.91%) |
Apr 19, 2012 | 19.08 | 19.84 | 19.08 | 19.58 | 1,447,606 | +0.44(+2.32%) |
Apr 18, 2012 | 18.74 | 19.20 | 18.64 | 19.14 | 833,922 | +0.32(+1.72%) |
Apr 17, 2012 | 18.41 | 18.98 | 18.41 | 18.81 | 561,759 | +0.54(+2.94%) |
Apr 16, 2012 | 18.43 | 18.56 | 18.04 | 18.28 | 653,209 | +0.00(+0.00%) |
Apr 13, 2012 | 18.63 | 18.73 | 18.25 | 18.28 | 497,397 | -0.49(-2.64%) |
Apr 12, 2012 | 18.25 | 18.96 | 18.25 | 18.77 | 599,337 | +0.50(+2.75%) |
Apr 11, 2012 | 18.51 | 18.69 | 18.19 | 18.27 | 661,697 | +0.02(+0.09%) |
Apr 10, 2012 | 18.68 | 18.74 | 17.91 | 18.25 | 1,073,216 | -0.50(-2.68%) |
Apr 09, 2012 | 18.99 | 19.02 | 18.68 | 18.75 | 894,576 | -0.56(-2.91%) |
Apr 05, 2012 | 19.43 | 19.61 | 19.27 | 19.32 | 493,952 | -0.23(-1.18%) |
Apr 04, 2012 | 20.07 | 20.10 | 19.47 | 19.55 | 746,144 | -0.78(-3.86%) |
Apr 03, 2012 | 19.74 | 20.50 | 19.61 | 20.33 | 1,283,741 | +0.46(+2.32%) |