Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 18.05 | 18.10 | 17.98 | 18.10 | 46,237 | +0.41(+2.31%) |
Jun 28, 2012 | 17.55 | 17.69 | 17.38 | 17.69 | 34,081 | +0.02(+0.09%) |
Jun 27, 2012 | 17.50 | 17.70 | 17.40 | 17.68 | 16,156 | +0.23(+1.35%) |
Jun 26, 2012 | 17.39 | 17.55 | 17.30 | 17.44 | 7,929 | +0.11(+0.65%) |
Jun 25, 2012 | 17.46 | 17.46 | 17.24 | 17.33 | 10,437 | -0.35(-1.97%) |
Jun 22, 2012 | 17.56 | 17.76 | 17.52 | 17.68 | 26,237 | +0.23(+1.30%) |
Jun 21, 2012 | 17.83 | 17.86 | 17.41 | 17.45 | 7,899 | -0.33(-1.87%) |
Jun 20, 2012 | 17.74 | 17.83 | 17.67 | 17.78 | 16,748 | +0.02(+0.13%) |
Jun 19, 2012 | 17.60 | 17.83 | 17.60 | 17.76 | 37,290 | +0.27(+1.55%) |
Jun 18, 2012 | 17.43 | 17.58 | 17.43 | 17.49 | 6,424 | -0.02(-0.13%) |
Jun 15, 2012 | 17.36 | 17.51 | 17.29 | 17.51 | 37,635 | +0.24(+1.39%) |
Jun 14, 2012 | 17.19 | 17.30 | 17.13 | 17.27 | 26,253 | +0.23(+1.37%) |
Jun 13, 2012 | 17.05 | 17.24 | 16.99 | 17.04 | 15,263 | -0.05(-0.31%) |
Jun 12, 2012 | 16.86 | 17.10 | 16.74 | 17.09 | 252,343 | +0.25(+1.47%) |
Jun 11, 2012 | 17.32 | 17.32 | 16.83 | 16.84 | 33,792 | -0.30(-1.75%) |
Jun 08, 2012 | 16.89 | 17.16 | 16.76 | 17.14 | 19,936 | +0.23(+1.33%) |
Jun 07, 2012 | 17.09 | 17.17 | 16.91 | 16.92 | 37,378 | +0.08(+0.45%) |
Jun 06, 2012 | 16.65 | 16.84 | 16.55 | 16.84 | 237,478 | +0.35(+2.10%) |
Jun 05, 2012 | 16.33 | 16.60 | 16.33 | 16.49 | 58,813 | +0.10(+0.60%) |
Jun 04, 2012 | 16.75 | 16.78 | 16.34 | 16.40 | 147,381 | -0.40(-2.37%) |
Jun 01, 2012 | 17.31 | 17.31 | 16.77 | 16.80 | 860,774 | -0.85(-4.81%) |
May 31, 2012 | 17.61 | 17.78 | 17.37 | 17.64 | 39,859 | +0.09(+0.51%) |
May 30, 2012 | 17.75 | 17.75 | 17.52 | 17.55 | 35,855 | -0.36(-2.01%) |
May 29, 2012 | 17.82 | 17.92 | 17.76 | 17.92 | 12,008 | +0.17(+0.93%) |
May 25, 2012 | 17.81 | 17.90 | 17.70 | 17.75 | 36,456 | -0.02(-0.13%) |
May 24, 2012 | 17.71 | 17.77 | 17.58 | 17.77 | 22,941 | +0.04(+0.20%) |
May 23, 2012 | 17.46 | 17.76 | 17.35 | 17.74 | 64,295 | +0.09(+0.52%) |
May 22, 2012 | 17.57 | 17.79 | 17.53 | 17.64 | 31,186 | +0.12(+0.69%) |
May 21, 2012 | 17.37 | 17.60 | 17.31 | 17.52 | 58,833 | +0.20(+1.13%) |
May 18, 2012 | 17.51 | 17.57 | 17.26 | 17.33 | 62,561 | -0.17(-0.99%) |
May 17, 2012 | 17.79 | 17.79 | 17.48 | 17.50 | 106,738 | -0.27(-1.52%) |
May 16, 2012 | 18.00 | 18.14 | 17.77 | 17.77 | 73,807 | -0.17(-0.92%) |
May 15, 2012 | 18.08 | 18.15 | 17.87 | 17.94 | 202,679 | -0.15(-0.83%) |
May 14, 2012 | 18.24 | 18.26 | 18.07 | 18.09 | 58,203 | -0.34(-1.84%) |
May 11, 2012 | 18.25 | 18.52 | 18.20 | 18.43 | 38,821 | +0.00(+0.00%) |
May 10, 2012 | 18.46 | 18.55 | 18.40 | 18.43 | 28,686 | +0.22(+1.20%) |
May 09, 2012 | 18.22 | 18.30 | 18.06 | 18.21 | 72,106 | -0.17(-0.94%) |
May 08, 2012 | 18.39 | 18.46 | 18.26 | 18.38 | 28,860 | -0.11(-0.61%) |
May 07, 2012 | 18.28 | 18.56 | 18.27 | 18.49 | 138,775 | +0.20(+1.07%) |
May 04, 2012 | 18.52 | 18.52 | 18.26 | 18.30 | 67,757 | -0.32(-1.70%) |
May 03, 2012 | 18.73 | 18.78 | 18.56 | 18.61 | 105,133 | -0.08(-0.40%) |
May 02, 2012 | 18.64 | 18.76 | 18.55 | 18.69 | 134,669 | -0.08(-0.40%) |
May 01, 2012 | 18.64 | 18.97 | 18.64 | 18.76 | 109,157 | +0.13(+0.69%) |
Apr 30, 2012 | 18.83 | 18.83 | 18.57 | 18.64 | 92,884 | -0.26(-1.35%) |
Apr 27, 2012 | 18.80 | 18.89 | 18.64 | 18.89 | 37,744 | +0.13(+0.68%) |
Apr 26, 2012 | 18.55 | 18.79 | 18.55 | 18.76 | 67,260 | +0.14(+0.77%) |
Apr 25, 2012 | 18.58 | 18.67 | 18.44 | 18.62 | 37,423 | +0.23(+1.23%) |
Apr 24, 2012 | 18.22 | 18.41 | 18.22 | 18.40 | 62,357 | +0.22(+1.20%) |
Apr 23, 2012 | 18.04 | 18.19 | 18.04 | 18.18 | 44,990 | -0.05(-0.29%) |
Apr 20, 2012 | 18.31 | 18.31 | 18.19 | 18.23 | 36,819 | +0.08(+0.46%) |
Apr 19, 2012 | 18.30 | 18.30 | 18.10 | 18.15 | 53,320 | -0.10(-0.54%) |
Apr 18, 2012 | 18.34 | 18.42 | 18.22 | 18.25 | 82,009 | -0.14(-0.74%) |
Apr 17, 2012 | 18.31 | 18.45 | 18.23 | 18.38 | 35,383 | +0.32(+1.79%) |
Apr 16, 2012 | 18.01 | 18.18 | 17.89 | 18.06 | 48,390 | +0.17(+0.92%) |
Apr 13, 2012 | 18.31 | 18.31 | 17.88 | 17.89 | 62,040 | -0.43(-2.34%) |
Apr 12, 2012 | 18.10 | 18.37 | 18.10 | 18.32 | 84,809 | +0.26(+1.46%) |
Apr 11, 2012 | 17.98 | 18.10 | 17.98 | 18.06 | 123,980 | +0.30(+1.69%) |
Apr 10, 2012 | 18.06 | 18.13 | 17.76 | 17.76 | 95,994 | -0.37(-2.03%) |
Apr 09, 2012 | 18.15 | 18.21 | 18.02 | 18.13 | 56,124 | -0.31(-1.67%) |
Apr 05, 2012 | 18.38 | 18.54 | 18.37 | 18.43 | 36,887 | -0.10(-0.53%) |
Apr 04, 2012 | 18.58 | 18.58 | 18.40 | 18.53 | 37,361 | -0.20(-1.04%) |
Apr 03, 2012 | 18.67 | 18.73 | 18.55 | 18.73 | 28,832 | +0.05(+0.28%) |