Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 17.62 | 17.62 | 17.48 | 17.58 | 12,768 | +0.39(+2.28%) |
Jun 28, 2012 | 17.01 | 17.19 | 16.95 | 17.19 | 24,127 | +0.05(+0.29%) |
Jun 27, 2012 | 16.92 | 17.15 | 16.92 | 17.14 | 7,048 | +0.15(+0.91%) |
Jun 26, 2012 | 16.98 | 17.02 | 16.94 | 16.99 | 15,555 | +0.07(+0.39%) |
Jun 25, 2012 | 16.98 | 16.98 | 16.79 | 16.92 | 4,003 | -0.42(-2.42%) |
Jun 22, 2012 | 17.35 | 17.39 | 17.27 | 17.34 | 3,465 | +0.15(+0.87%) |
Jun 21, 2012 | 17.71 | 17.71 | 17.18 | 17.19 | 16,721 | -0.47(-2.68%) |
Jun 20, 2012 | 17.72 | 17.82 | 17.60 | 17.66 | 15,447 | -0.02(-0.14%) |
Jun 19, 2012 | 17.52 | 17.75 | 17.52 | 17.69 | 8,405 | +0.26(+1.49%) |
Jun 18, 2012 | 17.42 | 17.47 | 17.37 | 17.43 | 26,356 | +0.01(+0.05%) |
Jun 15, 2012 | 17.22 | 17.42 | 17.21 | 17.42 | 7,117 | +0.28(+1.66%) |
Jun 14, 2012 | 17.08 | 17.15 | 17.04 | 17.14 | 7,219 | +0.08(+0.48%) |
Jun 13, 2012 | 17.12 | 17.20 | 17.06 | 17.06 | 3,901 | -0.14(-0.80%) |
Jun 12, 2012 | 16.97 | 17.19 | 16.97 | 17.19 | 4,118 | +0.21(+1.24%) |
Jun 11, 2012 | 17.21 | 17.23 | 16.98 | 16.98 | 14,764 | -0.25(-1.46%) |
Jun 08, 2012 | 17.11 | 17.25 | 17.09 | 17.23 | 5,176 | +0.11(+0.62%) |
Jun 07, 2012 | 17.49 | 17.49 | 17.13 | 17.13 | 9,163 | -0.06(-0.35%) |
Jun 06, 2012 | 16.93 | 17.21 | 16.93 | 17.19 | 9,104 | +0.48(+2.88%) |
Jun 05, 2012 | 16.60 | 16.71 | 16.60 | 16.71 | 3,130 | +0.28(+1.68%) |
Jun 04, 2012 | 16.60 | 16.63 | 16.34 | 16.43 | 15,795 | -0.16(-0.98%) |
Jun 01, 2012 | 16.60 | 16.78 | 16.58 | 16.59 | 16,916 | -0.49(-2.86%) |
May 31, 2012 | 16.88 | 17.09 | 16.86 | 17.08 | 47,117 | +0.03(+0.15%) |
May 30, 2012 | 17.16 | 17.16 | 16.98 | 17.06 | 116,508 | -0.34(-1.96%) |
May 29, 2012 | 17.21 | 17.40 | 17.21 | 17.40 | 23,281 | +0.28(+1.61%) |
May 25, 2012 | 17.01 | 17.19 | 17.01 | 17.12 | 39,014 | +0.11(+0.62%) |
May 24, 2012 | 17.13 | 17.14 | 16.91 | 17.01 | 32,894 | -0.05(-0.29%) |
May 23, 2012 | 16.85 | 17.06 | 16.68 | 17.06 | 84,107 | -0.02(-0.09%) |
May 22, 2012 | 17.23 | 17.46 | 16.97 | 17.08 | 174,832 | -0.06(-0.33%) |
May 21, 2012 | 16.91 | 17.14 | 16.81 | 17.14 | 56,481 | +0.32(+1.93%) |
May 18, 2012 | 17.06 | 17.07 | 16.77 | 16.81 | 34,532 | -0.15(-0.90%) |
May 17, 2012 | 17.21 | 17.23 | 16.96 | 16.96 | 144,733 | -0.20(-1.15%) |
May 16, 2012 | 17.62 | 17.66 | 17.16 | 17.16 | 19,175 | -0.30(-1.72%) |
May 15, 2012 | 17.53 | 17.63 | 17.46 | 17.46 | 10,710 | -0.06(-0.37%) |
May 14, 2012 | 17.58 | 17.64 | 17.53 | 17.53 | 50,759 | -0.32(-1.82%) |
May 11, 2012 | 17.79 | 17.99 | 17.72 | 17.85 | 29,953 | -0.17(-0.95%) |
May 10, 2012 | 18.29 | 18.29 | 18.00 | 18.02 | 21,416 | -0.07(-0.40%) |
May 09, 2012 | 17.98 | 18.22 | 17.92 | 18.09 | 24,655 | -0.12(-0.67%) |
May 08, 2012 | 18.13 | 18.22 | 18.02 | 18.22 | 44,043 | -0.07(-0.40%) |
May 07, 2012 | 18.26 | 18.41 | 18.22 | 18.29 | 22,089 | -0.07(-0.35%) |
May 04, 2012 | 18.48 | 18.48 | 18.27 | 18.35 | 52,067 | -0.23(-1.22%) |
May 03, 2012 | 18.77 | 18.77 | 18.52 | 18.58 | 19,055 | -0.20(-1.08%) |
May 02, 2012 | 18.93 | 18.93 | 18.73 | 18.78 | 38,081 | -0.37(-1.95%) |
May 01, 2012 | 19.08 | 19.32 | 19.08 | 19.16 | 8,865 | +0.04(+0.18%) |
Apr 30, 2012 | 19.09 | 19.15 | 19.08 | 19.12 | 16,145 | -0.16(-0.81%) |
Apr 27, 2012 | 19.32 | 19.32 | 19.24 | 19.28 | 6,776 | +0.02(+0.13%) |
Apr 26, 2012 | 19.10 | 19.30 | 19.10 | 19.25 | 6,141 | +0.15(+0.81%) |
Apr 25, 2012 | 19.18 | 19.24 | 19.02 | 19.10 | 79,653 | +0.11(+0.56%) |
Apr 24, 2012 | 18.84 | 19.03 | 18.79 | 18.99 | 10,834 | +0.15(+0.77%) |
Apr 23, 2012 | 18.79 | 18.86 | 18.66 | 18.85 | 24,119 | -0.17(-0.90%) |
Apr 20, 2012 | 19.28 | 19.28 | 19.01 | 19.02 | 20,261 | -0.11(-0.55%) |
Apr 19, 2012 | 19.27 | 19.31 | 19.01 | 19.12 | 38,863 | -0.02(-0.10%) |
Apr 18, 2012 | 19.21 | 19.26 | 19.08 | 19.14 | 16,384 | -0.20(-1.03%) |
Apr 17, 2012 | 19.36 | 19.45 | 19.31 | 19.34 | 1,024,368 | +0.14(+0.72%) |
Apr 16, 2012 | 19.42 | 19.42 | 19.10 | 19.21 | 37,792 | +0.02(+0.08%) |
Apr 13, 2012 | 19.72 | 19.72 | 19.19 | 19.19 | 9,354 | -0.57(-2.91%) |
Apr 12, 2012 | 19.47 | 19.79 | 19.42 | 19.76 | 14,444 | +0.38(+1.96%) |
Apr 11, 2012 | 19.44 | 19.54 | 19.38 | 19.38 | 80,334 | +0.19(+0.96%) |
Apr 10, 2012 | 19.65 | 19.71 | 19.20 | 19.20 | 84,559 | -0.49(-2.46%) |
Apr 09, 2012 | 19.69 | 19.78 | 19.58 | 19.68 | 30,000 | -0.36(-1.78%) |
Apr 05, 2012 | 20.03 | 20.17 | 20.02 | 20.04 | 50,139 | -0.05(-0.24%) |
Apr 04, 2012 | 20.28 | 20.30 | 20.09 | 20.09 | 15,254 | -0.45(-2.21%) |
Apr 03, 2012 | 20.63 | 20.63 | 20.37 | 20.54 | 21,373 | -0.16(-0.78%) |