Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 18.91 | 18.91 | 18.24 | 18.71 | 69,282 | +0.17(+0.93%) |
Jun 28, 2012 | 18.44 | 18.56 | 17.75 | 18.54 | 34,767 | +0.15(+0.81%) |
Jun 27, 2012 | 17.82 | 18.56 | 17.82 | 18.39 | 19,637 | +0.52(+2.91%) |
Jun 26, 2012 | 17.82 | 18.02 | 17.62 | 17.87 | 35,204 | +0.00(+0.00%) |
Jun 25, 2012 | 17.95 | 18.14 | 17.62 | 17.87 | 42,132 | -0.40(-2.17%) |
Jun 22, 2012 | 18.61 | 18.69 | 18.19 | 18.27 | 26,475 | -0.12(-0.67%) |
Jun 21, 2012 | 17.90 | 18.61 | 17.90 | 18.39 | 63,902 | +0.42(+2.34%) |
Jun 20, 2012 | 17.82 | 18.24 | 17.72 | 17.97 | 41,477 | +0.27(+1.54%) |
Jun 19, 2012 | 17.52 | 18.02 | 17.48 | 17.70 | 39,386 | +0.25(+1.42%) |
Jun 18, 2012 | 17.35 | 17.70 | 17.33 | 17.45 | 50,451 | +0.02(+0.14%) |
Jun 15, 2012 | 17.75 | 17.82 | 17.33 | 17.43 | 41,188 | -0.37(-2.09%) |
Jun 14, 2012 | 17.52 | 17.85 | 17.28 | 17.80 | 33,263 | +0.42(+2.42%) |
Jun 13, 2012 | 17.38 | 17.57 | 17.33 | 17.38 | 47,699 | -0.20(-1.13%) |
Jun 12, 2012 | 17.57 | 17.82 | 17.33 | 17.57 | 29,393 | +0.10(+0.57%) |
Jun 11, 2012 | 17.75 | 18.07 | 17.40 | 17.48 | 33,996 | -0.11(-0.63%) |
Jun 08, 2012 | 17.33 | 17.82 | 16.96 | 17.59 | 46,348 | +0.26(+1.50%) |
Jun 07, 2012 | 17.57 | 17.82 | 17.20 | 17.33 | 38,010 | +0.12(+0.72%) |
Jun 06, 2012 | 16.86 | 17.23 | 16.73 | 17.20 | 65,545 | +0.50(+2.96%) |
Jun 05, 2012 | 15.92 | 16.81 | 15.92 | 16.71 | 78,041 | +0.74(+4.63%) |
Jun 04, 2012 | 17.45 | 17.62 | 15.37 | 15.97 | 261,549 | -1.46(-8.36%) |
Jun 01, 2012 | 17.70 | 17.95 | 17.20 | 17.43 | 163,905 | -0.67(-3.69%) |
May 31, 2012 | 18.34 | 18.51 | 17.57 | 18.09 | 49,709 | -0.20(-1.08%) |
May 30, 2012 | 18.69 | 18.86 | 18.24 | 18.29 | 65,254 | -0.52(-2.76%) |
May 29, 2012 | 18.69 | 19.06 | 18.64 | 18.81 | 33,777 | +0.15(+0.80%) |
May 25, 2012 | 18.61 | 18.96 | 17.97 | 18.66 | 54,487 | +0.07(+0.40%) |
May 24, 2012 | 18.14 | 18.79 | 18.14 | 18.59 | 57,233 | +0.62(+3.44%) |
May 23, 2012 | 17.85 | 18.07 | 17.57 | 17.97 | 68,290 | -0.02(-0.14%) |
May 22, 2012 | 18.76 | 18.91 | 17.80 | 17.99 | 98,199 | -0.67(-3.58%) |
May 21, 2012 | 18.09 | 18.69 | 17.82 | 18.66 | 123,558 | +0.57(+3.15%) |
May 18, 2012 | 18.69 | 19.01 | 17.75 | 18.09 | 110,566 | -0.64(-3.43%) |
May 17, 2012 | 19.16 | 19.75 | 18.56 | 18.74 | 89,070 | -0.50(-2.57%) |
May 16, 2012 | 19.75 | 20.30 | 19.16 | 19.23 | 67,091 | -0.50(-2.51%) |
May 15, 2012 | 19.90 | 20.05 | 19.63 | 19.73 | 115,362 | +0.45(+2.31%) |
May 14, 2012 | 19.38 | 19.48 | 19.06 | 19.28 | 96,412 | -0.25(-1.27%) |
May 11, 2012 | 19.80 | 19.88 | 19.41 | 19.53 | 44,332 | -0.27(-1.38%) |
May 10, 2012 | 19.48 | 19.90 | 19.46 | 19.80 | 63,482 | +0.45(+2.30%) |
May 09, 2012 | 19.43 | 19.78 | 19.18 | 19.36 | 68,893 | -0.37(-1.88%) |
May 08, 2012 | 18.81 | 19.80 | 18.71 | 19.73 | 140,974 | +0.74(+3.91%) |
May 07, 2012 | 19.48 | 19.48 | 18.81 | 18.98 | 125,187 | -0.72(-3.64%) |
May 04, 2012 | 19.65 | 19.95 | 18.56 | 19.70 | 197,874 | +0.03(+0.16%) |
May 03, 2012 | 20.56 | 20.56 | 19.62 | 19.67 | 264,048 | -0.89(-4.33%) |
May 02, 2012 | 21.14 | 21.16 | 20.35 | 20.56 | 166,598 | -0.46(-2.17%) |
May 01, 2012 | 21.04 | 21.16 | 20.87 | 21.02 | 118,138 | +0.00(+0.00%) |
Apr 30, 2012 | 20.78 | 21.11 | 20.75 | 21.02 | 116,976 | +0.29(+1.39%) |
Apr 27, 2012 | 21.16 | 21.16 | 20.68 | 20.73 | 95,695 | -0.05(-0.23%) |
Apr 26, 2012 | 20.20 | 20.95 | 20.20 | 20.78 | 100,235 | +0.58(+2.86%) |
Apr 25, 2012 | 20.42 | 20.44 | 20.15 | 20.20 | 83,193 | +0.04(+0.18%) |
Apr 24, 2012 | 20.30 | 20.39 | 19.98 | 20.16 | 64,160 | -0.13(-0.65%) |
Apr 23, 2012 | 19.91 | 20.32 | 19.84 | 20.30 | 50,230 | +0.00(+0.00%) |
Apr 20, 2012 | 19.96 | 20.35 | 19.89 | 20.30 | 58,445 | +0.50(+2.55%) |
Apr 19, 2012 | 19.84 | 20.10 | 19.60 | 19.79 | 39,026 | -0.05(-0.24%) |
Apr 18, 2012 | 20.18 | 20.39 | 19.72 | 19.84 | 47,606 | -0.31(-1.55%) |
Apr 17, 2012 | 19.79 | 20.22 | 19.79 | 20.15 | 43,488 | +0.41(+2.07%) |
Apr 16, 2012 | 19.96 | 19.96 | 19.26 | 19.74 | 76,505 | -0.07(-0.36%) |
Apr 13, 2012 | 20.10 | 20.35 | 19.55 | 19.82 | 98,235 | +0.26(+1.35%) |
Apr 12, 2012 | 19.07 | 19.55 | 18.97 | 19.55 | 52,163 | +0.63(+3.30%) |
Apr 11, 2012 | 19.02 | 19.48 | 18.81 | 18.93 | 101,648 | +0.38(+2.08%) |
Apr 10, 2012 | 19.24 | 19.48 | 18.52 | 18.54 | 169,897 | -0.70(-3.63%) |
Apr 09, 2012 | 19.60 | 19.77 | 19.00 | 19.24 | 87,517 | -0.41(-2.08%) |
Apr 05, 2012 | 19.55 | 20.18 | 19.24 | 19.65 | 110,389 | -0.07(-0.37%) |
Apr 04, 2012 | 19.86 | 19.94 | 19.48 | 19.72 | 72,866 | -0.19(-0.97%) |
Apr 03, 2012 | 19.96 | 20.32 | 19.70 | 19.91 | 166,748 | -0.02(-0.12%) |