Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2012 | 18.79 | 19.40 | 18.48 | 19.30 | 352,379 | -0.02(-0.10%) |
Jun 29, 2012 | 18.79 | 19.40 | 18.48 | 19.32 | 352,603 | +1.97(+11.35%) |
Jun 28, 2012 | 17.22 | 17.40 | 17.04 | 17.35 | 118,149 | -0.49(-2.75%) |
Jun 27, 2012 | 17.45 | 17.84 | 17.37 | 17.84 | 48,055 | +0.44(+2.53%) |
Jun 26, 2012 | 17.34 | 17.42 | 17.05 | 17.40 | 22,339 | -0.08(-0.46%) |
Jun 25, 2012 | 17.55 | 17.55 | 17.25 | 17.48 | 26,112 | -1.07(-5.77%) |
Jun 22, 2012 | 18.93 | 18.93 | 18.28 | 18.55 | 67,211 | +0.49(+2.71%) |
Jun 21, 2012 | 19.11 | 19.17 | 17.95 | 18.06 | 21,535 | -0.66(-3.53%) |
Jun 20, 2012 | 18.70 | 19.03 | 18.52 | 18.72 | 42,593 | +0.38(+2.07%) |
Jun 19, 2012 | 17.91 | 18.55 | 17.91 | 18.34 | 27,731 | +0.70(+3.97%) |
Jun 18, 2012 | 17.90 | 18.03 | 17.63 | 17.64 | 41,511 | -0.99(-5.31%) |
Jun 15, 2012 | 18.33 | 18.80 | 18.28 | 18.63 | 151,851 | +0.74(+4.14%) |
Jun 14, 2012 | 17.66 | 18.03 | 17.66 | 17.89 | 42,948 | +0.38(+2.17%) |
Jun 13, 2012 | 17.50 | 17.84 | 17.41 | 17.51 | 21,970 | -0.19(-1.07%) |
Jun 12, 2012 | 17.53 | 17.74 | 17.24 | 17.70 | 19,807 | +0.30(+1.72%) |
Jun 11, 2012 | 18.13 | 18.13 | 17.35 | 17.40 | 24,482 | -0.65(-3.60%) |
Jun 08, 2012 | 17.69 | 18.05 | 17.68 | 18.05 | 79,008 | -0.22(-1.20%) |
Jun 07, 2012 | 18.48 | 18.48 | 18.15 | 18.27 | 14,745 | +0.12(+0.66%) |
Jun 06, 2012 | 17.44 | 18.15 | 17.42 | 18.15 | 68,020 | +0.91(+5.28%) |
Jun 05, 2012 | 17.17 | 17.31 | 17.05 | 17.24 | 52,441 | +0.46(+2.74%) |
Jun 04, 2012 | 16.70 | 16.94 | 16.57 | 16.78 | 95,500 | +0.72(+4.48%) |
Jun 02, 2012 | 16.27 | 16.40 | 15.95 | 16.06 | 634,708 | +0.00(+0.00%) |
Jun 01, 2012 | 16.27 | 16.40 | 15.95 | 16.06 | 634,708 | -0.09(-0.56%) |
May 31, 2012 | 15.60 | 16.24 | 15.60 | 16.15 | 311,984 | +0.84(+5.49%) |
May 30, 2012 | 15.51 | 15.64 | 15.27 | 15.31 | 163,961 | -0.48(-3.04%) |
May 29, 2012 | 15.99 | 15.99 | 15.47 | 15.79 | 72,609 | -0.05(-0.32%) |
May 25, 2012 | 15.83 | 16.15 | 15.76 | 15.84 | 44,199 | -0.18(-1.12%) |
May 24, 2012 | 16.17 | 16.28 | 15.76 | 16.02 | 58,030 | -0.95(-5.60%) |
May 23, 2012 | 16.76 | 16.97 | 16.36 | 16.97 | 86,080 | +0.09(+0.53%) |
May 22, 2012 | 17.03 | 17.39 | 16.77 | 16.88 | 84,172 | -0.01(-0.06%) |
May 21, 2012 | 16.48 | 16.89 | 16.37 | 16.89 | 411,007 | +0.40(+2.43%) |
May 18, 2012 | 16.75 | 16.84 | 16.42 | 16.49 | 129,084 | +0.67(+4.24%) |
May 17, 2012 | 16.50 | 16.50 | 15.82 | 15.82 | 878,275 | -0.77(-4.64%) |
May 16, 2012 | 17.02 | 17.22 | 16.59 | 16.59 | 46,843 | -0.27(-1.60%) |
May 15, 2012 | 17.23 | 17.26 | 16.82 | 16.86 | 83,774 | -0.67(-3.82%) |
May 14, 2012 | 17.65 | 17.75 | 17.46 | 17.53 | 45,527 | -0.67(-3.68%) |
May 11, 2012 | 18.04 | 18.60 | 18.04 | 18.20 | 54,968 | -0.52(-2.80%) |
May 10, 2012 | 18.90 | 19.03 | 18.66 | 18.72 | 97,721 | +0.35(+1.93%) |
May 09, 2012 | 18.11 | 18.49 | 17.85 | 18.37 | 68,509 | -0.69(-3.62%) |
May 08, 2012 | 19.21 | 19.21 | 18.70 | 19.06 | 56,395 | -0.78(-3.93%) |
May 07, 2012 | 19.32 | 19.84 | 19.28 | 19.84 | 16,756 | +0.79(+4.15%) |
May 04, 2012 | 19.36 | 19.42 | 18.92 | 19.05 | 67,390 | +0.07(+0.37%) |
May 03, 2012 | 19.24 | 19.31 | 18.91 | 18.98 | 94,190 | -0.96(-4.81%) |
May 02, 2012 | 19.67 | 19.94 | 19.46 | 19.94 | 31,502 | -0.45(-2.21%) |
May 01, 2012 | 20.00 | 20.45 | 20.00 | 20.39 | 60,498 | +0.42(+2.10%) |
Apr 30, 2012 | 20.23 | 20.27 | 19.91 | 19.97 | 73,549 | -0.55(-2.68%) |
Apr 27, 2012 | 20.65 | 20.65 | 20.31 | 20.52 | 53,039 | +0.12(+0.59%) |
Apr 26, 2012 | 19.78 | 20.42 | 19.68 | 20.40 | 35,487 | -0.05(-0.24%) |
Apr 25, 2012 | 20.41 | 20.69 | 20.26 | 20.45 | 72,194 | +1.33(+6.96%) |
Apr 24, 2012 | 18.73 | 19.37 | 18.61 | 19.12 | 48,027 | +0.34(+1.81%) |
Apr 23, 2012 | 18.55 | 18.82 | 18.50 | 18.78 | 39,179 | -0.56(-2.88%) |
Apr 20, 2012 | 19.27 | 19.58 | 19.27 | 19.34 | 73,588 | +0.73(+3.90%) |
Apr 19, 2012 | 19.25 | 19.28 | 18.36 | 18.61 | 426,429 | -0.95(-4.86%) |
Apr 18, 2012 | 19.46 | 20.02 | 19.33 | 19.56 | 30,639 | -0.83(-4.06%) |
Apr 17, 2012 | 19.82 | 20.41 | 19.82 | 20.39 | 47,437 | +1.29(+6.74%) |
Apr 16, 2012 | 19.45 | 19.45 | 18.85 | 19.10 | 36,224 | -0.70(-3.54%) |
Apr 13, 2012 | 20.53 | 20.53 | 19.80 | 19.80 | 42,285 | -1.32(-6.25%) |
Apr 12, 2012 | 20.52 | 21.25 | 20.52 | 21.12 | 30,138 | +0.83(+4.09%) |
Apr 11, 2012 | 21.10 | 21.13 | 20.29 | 20.29 | 170,348 | +0.34(+1.70%) |
Apr 10, 2012 | 20.65 | 20.65 | 19.89 | 19.95 | 137,428 | -1.05(-5.00%) |
Apr 09, 2012 | 21.05 | 21.06 | 20.60 | 21.00 | 51,320 | -0.06(-0.28%) |
Apr 05, 2012 | 20.97 | 21.56 | 20.95 | 21.06 | 104,136 | -0.77(-3.53%) |
Apr 04, 2012 | 22.25 | 22.25 | 21.51 | 21.83 | 16,569 | -1.03(-4.51%) |
Apr 03, 2012 | 23.53 | 23.53 | 22.61 | 22.86 | 50,969 | -0.86(-3.63%) |