Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 18.03 | 18.08 | 17.96 | 18.08 | 46,289 | +0.41(+2.31%) |
Jun 28, 2012 | 17.53 | 17.67 | 17.36 | 17.67 | 34,119 | +0.02(+0.09%) |
Jun 27, 2012 | 17.48 | 17.68 | 17.38 | 17.66 | 16,174 | +0.23(+1.34%) |
Jun 26, 2012 | 17.37 | 17.53 | 17.28 | 17.42 | 7,938 | +0.11(+0.65%) |
Jun 25, 2012 | 17.44 | 17.44 | 17.23 | 17.31 | 10,448 | -0.35(-1.97%) |
Jun 22, 2012 | 17.54 | 17.74 | 17.50 | 17.66 | 26,267 | +0.23(+1.30%) |
Jun 21, 2012 | 17.81 | 17.84 | 17.39 | 17.43 | 7,907 | -0.33(-1.87%) |
Jun 20, 2012 | 17.72 | 17.81 | 17.65 | 17.76 | 16,766 | +0.02(+0.13%) |
Jun 19, 2012 | 17.58 | 17.81 | 17.58 | 17.74 | 37,332 | +0.27(+1.55%) |
Jun 18, 2012 | 17.41 | 17.56 | 17.41 | 17.47 | 6,431 | -0.02(-0.13%) |
Jun 15, 2012 | 17.34 | 17.49 | 17.27 | 17.49 | 37,677 | +0.24(+1.39%) |
Jun 14, 2012 | 17.17 | 17.28 | 17.11 | 17.25 | 26,283 | +0.23(+1.37%) |
Jun 13, 2012 | 17.03 | 17.22 | 16.97 | 17.02 | 15,280 | -0.05(-0.31%) |
Jun 12, 2012 | 16.84 | 17.08 | 16.72 | 17.07 | 252,625 | +0.25(+1.47%) |
Jun 11, 2012 | 17.30 | 17.30 | 16.81 | 16.82 | 33,830 | -0.30(-1.75%) |
Jun 08, 2012 | 16.87 | 17.14 | 16.74 | 17.12 | 19,959 | +0.23(+1.33%) |
Jun 07, 2012 | 17.07 | 17.15 | 16.89 | 16.90 | 37,420 | +0.08(+0.45%) |
Jun 06, 2012 | 16.63 | 16.82 | 16.54 | 16.82 | 237,743 | +0.35(+2.10%) |
Jun 05, 2012 | 16.31 | 16.58 | 16.31 | 16.48 | 58,879 | +0.10(+0.60%) |
Jun 04, 2012 | 16.73 | 16.77 | 16.32 | 16.38 | 147,546 | -0.40(-2.37%) |
Jun 01, 2012 | 17.29 | 17.29 | 16.75 | 16.78 | 861,737 | -0.85(-4.81%) |
May 31, 2012 | 17.59 | 17.76 | 17.35 | 17.62 | 39,903 | +0.09(+0.51%) |
May 30, 2012 | 17.73 | 17.73 | 17.50 | 17.53 | 35,895 | -0.36(-2.01%) |
May 29, 2012 | 17.80 | 17.90 | 17.74 | 17.90 | 12,021 | +0.17(+0.93%) |
May 25, 2012 | 17.79 | 17.88 | 17.68 | 17.73 | 36,497 | -0.02(-0.13%) |
May 24, 2012 | 17.69 | 17.75 | 17.56 | 17.75 | 22,967 | +0.04(+0.20%) |
May 23, 2012 | 17.44 | 17.74 | 17.33 | 17.72 | 64,367 | +0.09(+0.52%) |
May 22, 2012 | 17.55 | 17.77 | 17.51 | 17.62 | 31,221 | +0.12(+0.69%) |
May 21, 2012 | 17.35 | 17.58 | 17.29 | 17.50 | 58,899 | +0.20(+1.13%) |
May 18, 2012 | 17.49 | 17.55 | 17.24 | 17.31 | 62,631 | -0.17(-0.99%) |
May 17, 2012 | 17.77 | 17.77 | 17.46 | 17.48 | 106,858 | -0.27(-1.52%) |
May 16, 2012 | 17.98 | 18.12 | 17.75 | 17.75 | 73,889 | -0.17(-0.92%) |
May 15, 2012 | 18.06 | 18.13 | 17.85 | 17.92 | 202,906 | -0.15(-0.83%) |
May 14, 2012 | 18.22 | 18.24 | 18.05 | 18.07 | 58,268 | -0.34(-1.84%) |
May 11, 2012 | 18.23 | 18.50 | 18.18 | 18.41 | 38,864 | +0.00(+0.00%) |
May 10, 2012 | 18.44 | 18.53 | 18.38 | 18.41 | 28,718 | +0.22(+1.20%) |
May 09, 2012 | 18.20 | 18.28 | 18.04 | 18.19 | 72,187 | -0.17(-0.94%) |
May 08, 2012 | 18.37 | 18.44 | 18.24 | 18.36 | 28,893 | -0.11(-0.61%) |
May 07, 2012 | 18.26 | 18.54 | 18.25 | 18.47 | 138,931 | +0.20(+1.07%) |
May 04, 2012 | 18.50 | 18.50 | 18.24 | 18.28 | 67,833 | -0.32(-1.70%) |
May 03, 2012 | 18.71 | 18.76 | 18.54 | 18.59 | 105,251 | -0.08(-0.40%) |
May 02, 2012 | 18.62 | 18.74 | 18.53 | 18.67 | 134,819 | -0.08(-0.40%) |
May 01, 2012 | 18.62 | 18.95 | 18.62 | 18.74 | 109,280 | +0.13(+0.69%) |
Apr 30, 2012 | 18.81 | 18.81 | 18.55 | 18.62 | 92,988 | -0.26(-1.35%) |
Apr 27, 2012 | 18.78 | 18.87 | 18.62 | 18.87 | 37,786 | +0.13(+0.68%) |
Apr 26, 2012 | 18.53 | 18.77 | 18.53 | 18.74 | 67,335 | +0.14(+0.77%) |
Apr 25, 2012 | 18.56 | 18.65 | 18.42 | 18.60 | 37,465 | +0.23(+1.23%) |
Apr 24, 2012 | 18.20 | 18.39 | 18.20 | 18.38 | 62,427 | +0.22(+1.20%) |
Apr 23, 2012 | 18.02 | 18.17 | 18.02 | 18.16 | 45,040 | -0.05(-0.29%) |
Apr 20, 2012 | 18.29 | 18.29 | 18.17 | 18.21 | 36,860 | +0.08(+0.46%) |
Apr 19, 2012 | 18.28 | 18.28 | 18.08 | 18.13 | 53,380 | -0.10(-0.54%) |
Apr 18, 2012 | 18.32 | 18.40 | 18.20 | 18.23 | 82,101 | -0.14(-0.74%) |
Apr 17, 2012 | 18.29 | 18.43 | 18.21 | 18.36 | 35,423 | +0.32(+1.79%) |
Apr 16, 2012 | 17.99 | 18.16 | 17.87 | 18.04 | 48,444 | +0.17(+0.92%) |
Apr 13, 2012 | 18.29 | 18.29 | 17.86 | 17.87 | 62,110 | -0.43(-2.34%) |
Apr 12, 2012 | 18.08 | 18.35 | 18.08 | 18.30 | 84,904 | +0.26(+1.46%) |
Apr 11, 2012 | 17.96 | 18.08 | 17.96 | 18.04 | 124,119 | +0.30(+1.69%) |
Apr 10, 2012 | 18.04 | 18.11 | 17.74 | 17.74 | 96,101 | -0.37(-2.03%) |
Apr 09, 2012 | 18.13 | 18.19 | 18.00 | 18.11 | 56,187 | -0.31(-1.67%) |
Apr 05, 2012 | 18.36 | 18.52 | 18.35 | 18.41 | 36,928 | -0.10(-0.53%) |
Apr 04, 2012 | 18.56 | 18.56 | 18.38 | 18.51 | 37,403 | -0.20(-1.04%) |
Apr 03, 2012 | 18.65 | 18.71 | 18.53 | 18.71 | 28,865 | +0.05(+0.28%) |