Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 17.82 | 18.10 | 17.53 | 18.09 | 32,773 | +0.79(+4.54%) |
Jun 28, 2012 | 17.26 | 17.36 | 16.80 | 17.31 | 45,472 | -0.21(-1.23%) |
Jun 27, 2012 | 17.28 | 17.52 | 17.26 | 17.52 | 16,084 | +0.22(+1.29%) |
Jun 26, 2012 | 17.22 | 17.36 | 16.89 | 17.30 | 35,924 | +0.21(+1.26%) |
Jun 25, 2012 | 17.12 | 17.21 | 16.85 | 17.08 | 40,862 | -0.38(-2.18%) |
Jun 22, 2012 | 17.49 | 17.69 | 17.40 | 17.46 | 31,467 | +0.07(+0.43%) |
Jun 21, 2012 | 18.07 | 18.07 | 17.36 | 17.39 | 45,324 | -0.61(-3.40%) |
Jun 20, 2012 | 18.13 | 18.21 | 17.55 | 18.00 | 67,712 | -0.25(-1.36%) |
Jun 19, 2012 | 18.15 | 18.57 | 17.28 | 18.25 | 74,269 | +0.27(+1.52%) |
Jun 18, 2012 | 17.81 | 18.11 | 17.81 | 17.98 | 29,996 | +0.09(+0.51%) |
Jun 15, 2012 | 17.83 | 18.00 | 17.78 | 17.89 | 23,340 | +0.15(+0.84%) |
Jun 14, 2012 | 17.71 | 17.76 | 17.60 | 17.74 | 36,185 | +0.16(+0.89%) |
Jun 13, 2012 | 17.69 | 17.83 | 17.58 | 17.58 | 7,983 | -0.10(-0.56%) |
Jun 12, 2012 | 17.64 | 17.68 | 17.64 | 17.68 | 1,451 | +0.21(+1.23%) |
Jun 10, 2012 | 17.46 | 17.46 | 17.46 | 0 | +0.00(+0.00%) | |
Jun 08, 2012 | 17.42 | 17.47 | 17.42 | 17.46 | 2,902 | -0.07(-0.40%) |
Jun 06, 2012 | 17.54 | 17.53 | 17.53 | 17.53 | 241 | +0.31(+1.81%) |
Jun 05, 2012 | 17.74 | 17.74 | 17.19 | 17.22 | 818 | +0.10(+0.59%) |
Jun 04, 2012 | 17.12 | 17.12 | 17.12 | 17.12 | 148 | -0.41(-2.32%) |
May 31, 2012 | 17.53 | 17.53 | 17.53 | 17.53 | 0 | +0.13(+0.77%) |
May 30, 2012 | 17.40 | 17.40 | 17.40 | 17.40 | 122 | -0.14(-0.81%) |
May 29, 2012 | 17.83 | 17.83 | 17.54 | 17.54 | 9,191 | +0.16(+0.90%) |
May 25, 2012 | 17.25 | 17.38 | 17.25 | 17.38 | 1,209 | +0.08(+0.48%) |
May 24, 2012 | 17.44 | 17.44 | 17.30 | 17.30 | 1,693 | +0.19(+1.11%) |
May 23, 2012 | 17.12 | 17.12 | 17.11 | 17.11 | 483 | -0.39(-2.22%) |
May 22, 2012 | 17.53 | 17.64 | 17.45 | 17.50 | 22,591 | +0.01(+0.05%) |
May 21, 2012 | 17.27 | 17.50 | 17.26 | 17.49 | 13,665 | +0.33(+1.94%) |
May 18, 2012 | 17.33 | 17.33 | 17.11 | 17.16 | 4,976 | -0.18(-1.01%) |
May 17, 2012 | 17.50 | 17.54 | 17.30 | 17.33 | 8,828 | -0.17(-0.99%) |
May 16, 2012 | 17.60 | 17.68 | 17.46 | 17.50 | 16,205 | -0.16(-0.89%) |
May 15, 2012 | 17.87 | 17.88 | 17.62 | 17.66 | 12,461 | -0.12(-0.65%) |
May 14, 2012 | 17.76 | 17.84 | 17.76 | 17.78 | 14,875 | -0.37(-2.05%) |
May 11, 2012 | 18.10 | 18.30 | 18.08 | 18.15 | 6,772 | -0.17(-0.90%) |
May 10, 2012 | 18.39 | 18.41 | 18.30 | 18.32 | 25,275 | +0.17(+0.91%) |
May 09, 2012 | 18.07 | 18.15 | 18.05 | 18.15 | 4,111 | -0.07(-0.41%) |
May 08, 2012 | 18.41 | 18.41 | 18.22 | 18.22 | 4,252 | -0.35(-1.87%) |
May 07, 2012 | 18.60 | 18.61 | 18.57 | 18.57 | 5,563 | +0.04(+0.22%) |
May 04, 2012 | 18.72 | 18.72 | 18.51 | 18.53 | 12,335 | -0.28(-1.49%) |
May 03, 2012 | 18.95 | 18.96 | 18.80 | 18.81 | 4,507 | -0.11(-0.57%) |
May 02, 2012 | 18.90 | 18.95 | 18.88 | 18.92 | 2,175 | -0.20(-1.04%) |
May 01, 2012 | 18.94 | 19.12 | 18.88 | 19.12 | 3,834 | +0.28(+1.49%) |
Apr 30, 2012 | 18.89 | 18.93 | 18.80 | 18.84 | 13,303 | -0.18(-0.96%) |
Apr 27, 2012 | 19.03 | 19.03 | 18.94 | 19.02 | 8,223 | +0.02(+0.13%) |
Apr 26, 2012 | 18.91 | 19.01 | 18.82 | 18.99 | 8,949 | +0.06(+0.31%) |
Apr 25, 2012 | 18.89 | 18.95 | 18.76 | 18.94 | 8,102 | +0.16(+0.84%) |
Apr 24, 2012 | 18.84 | 18.94 | 18.71 | 18.78 | 17,293 | +0.03(+0.18%) |
Apr 23, 2012 | 18.67 | 18.76 | 18.66 | 18.75 | 9,554 | -0.26(-1.39%) |
Apr 11, 2012 | 19.17 | 19.01 | 19.01 | 19.01 | 2,660 | +0.20(+1.06%) |
Apr 10, 2012 | 18.90 | 18.90 | 18.81 | 18.81 | 665 | -0.12(-0.61%) |
Apr 09, 2012 | 18.93 | 18.93 | 18.93 | 18.93 | 241 | -0.16(-0.81%) |
Apr 05, 2012 | 19.47 | 19.47 | 19.08 | 19.08 | 2,381 | -0.36(-1.84%) |
Apr 04, 2012 | 19.33 | 19.44 | 19.33 | 19.44 | 33,620 | -0.31(-1.55%) |
Apr 03, 2012 | 19.71 | 19.75 | 19.71 | 19.75 | 2,417 | +0.00(+0.00%) |