Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 17.08 | 17.30 | 17.08 | 17.30 | 226,998 | +0.69(+4.14%) |
Jun 28, 2012 | 16.56 | 16.61 | 16.42 | 16.61 | 102,916 | -0.07(-0.40%) |
Jun 27, 2012 | 16.69 | 16.74 | 16.63 | 16.68 | 119,052 | +0.10(+0.62%) |
Jun 26, 2012 | 16.55 | 16.62 | 16.43 | 16.58 | 95,687 | +0.16(+0.94%) |
Jun 25, 2012 | 16.54 | 16.58 | 16.38 | 16.42 | 1,838,729 | -0.34(-2.01%) |
Jun 22, 2012 | 16.81 | 16.82 | 16.67 | 16.76 | 186,090 | +0.09(+0.52%) |
Jun 21, 2012 | 17.17 | 17.19 | 16.65 | 16.67 | 122,651 | -0.60(-3.46%) |
Jun 20, 2012 | 17.32 | 17.36 | 17.11 | 17.27 | 161,470 | -0.05(-0.30%) |
Jun 19, 2012 | 17.12 | 17.38 | 17.12 | 17.32 | 475,947 | +0.29(+1.69%) |
Jun 18, 2012 | 16.86 | 17.04 | 16.83 | 17.03 | 83,007 | +0.09(+0.52%) |
Jun 15, 2012 | 16.81 | 16.96 | 16.74 | 16.94 | 299,371 | +0.24(+1.46%) |
Jun 14, 2012 | 16.60 | 16.73 | 16.49 | 16.70 | 146,035 | +0.09(+0.53%) |
Jun 13, 2012 | 16.66 | 16.77 | 16.58 | 16.61 | 101,972 | -0.07(-0.44%) |
Jun 12, 2012 | 16.56 | 16.69 | 16.49 | 16.69 | 161,277 | +0.32(+1.94%) |
Jun 11, 2012 | 16.77 | 16.77 | 16.35 | 16.37 | 93,838 | -0.21(-1.29%) |
Jun 08, 2012 | 16.55 | 16.62 | 16.41 | 16.58 | 163,247 | -0.16(-0.93%) |
Jun 07, 2012 | 16.94 | 17.03 | 16.67 | 16.74 | 278,709 | +0.07(+0.44%) |
Jun 06, 2012 | 16.41 | 16.67 | 16.41 | 16.66 | 260,555 | +0.46(+2.83%) |
Jun 05, 2012 | 16.15 | 16.26 | 16.10 | 16.21 | 262,322 | +0.06(+0.37%) |
Jun 04, 2012 | 16.12 | 16.20 | 16.04 | 16.15 | 227,960 | +0.04(+0.28%) |
Jun 01, 2012 | 16.25 | 16.27 | 16.07 | 16.10 | 631,539 | -0.41(-2.46%) |
May 31, 2012 | 16.50 | 16.57 | 16.31 | 16.51 | 207,131 | +0.04(+0.27%) |
May 30, 2012 | 16.52 | 16.54 | 16.41 | 16.46 | 1,552,457 | -0.35(-2.07%) |
May 29, 2012 | 16.77 | 16.88 | 16.70 | 16.81 | 186,580 | +0.43(+2.62%) |
May 25, 2012 | 16.40 | 16.48 | 16.34 | 16.38 | 176,815 | -0.09(-0.54%) |
May 24, 2012 | 16.60 | 16.60 | 16.32 | 16.47 | 141,755 | -0.07(-0.40%) |
May 23, 2012 | 16.49 | 16.55 | 16.20 | 16.54 | 228,490 | -0.07(-0.44%) |
May 22, 2012 | 16.83 | 16.92 | 16.57 | 16.61 | 119,109 | -0.22(-1.32%) |
May 21, 2012 | 16.59 | 16.86 | 16.56 | 16.83 | 159,736 | +0.35(+2.11%) |
May 18, 2012 | 16.69 | 16.71 | 16.43 | 16.49 | 283,948 | -0.10(-0.62%) |
May 17, 2012 | 16.90 | 16.90 | 16.59 | 16.59 | 314,810 | -0.29(-1.69%) |
May 16, 2012 | 16.98 | 17.06 | 16.86 | 16.88 | 400,478 | -0.16(-0.96%) |
May 15, 2012 | 17.21 | 17.26 | 16.99 | 17.04 | 186,037 | -0.17(-1.00%) |
May 14, 2012 | 17.31 | 17.32 | 17.20 | 17.21 | 181,029 | -0.39(-2.22%) |
May 11, 2012 | 17.60 | 17.80 | 17.56 | 17.60 | 136,146 | -0.18(-1.00%) |
May 10, 2012 | 17.90 | 17.90 | 17.76 | 17.78 | 91,258 | +0.06(+0.33%) |
May 09, 2012 | 17.67 | 17.82 | 17.54 | 17.72 | 194,393 | -0.25(-1.40%) |
May 08, 2012 | 18.08 | 18.08 | 17.79 | 17.97 | 218,960 | -0.31(-1.70%) |
May 07, 2012 | 18.18 | 18.30 | 18.15 | 18.28 | 119,313 | +0.09(+0.49%) |
May 04, 2012 | 18.39 | 18.39 | 18.16 | 18.19 | 163,708 | -0.30(-1.64%) |
May 03, 2012 | 18.61 | 18.63 | 18.40 | 18.50 | 189,531 | -0.13(-0.67%) |
May 02, 2012 | 18.61 | 18.65 | 18.50 | 18.62 | 171,041 | -0.04(-0.23%) |
May 01, 2012 | 18.52 | 18.80 | 18.51 | 18.66 | 49,947 | +0.13(+0.71%) |
Apr 30, 2012 | 18.58 | 18.58 | 18.50 | 18.53 | 122,813 | -0.06(-0.32%) |
Apr 27, 2012 | 18.58 | 18.64 | 18.48 | 18.59 | 135,159 | +0.02(+0.12%) |
Apr 26, 2012 | 18.39 | 18.59 | 18.39 | 18.57 | 465,951 | +0.13(+0.68%) |
Apr 25, 2012 | 18.50 | 18.50 | 18.36 | 18.44 | 97,615 | +0.14(+0.76%) |
Apr 24, 2012 | 18.36 | 18.38 | 18.27 | 18.30 | 231,991 | +0.02(+0.08%) |
Apr 23, 2012 | 18.32 | 18.32 | 18.10 | 18.29 | 205,369 | -0.32(-1.70%) |
Apr 20, 2012 | 18.60 | 18.69 | 18.58 | 18.60 | 86,850 | +0.13(+0.71%) |
Apr 19, 2012 | 18.58 | 18.63 | 18.38 | 18.47 | 113,018 | -0.05(-0.28%) |
Apr 18, 2012 | 18.50 | 18.57 | 18.44 | 18.53 | 126,967 | -0.09(-0.48%) |
Apr 17, 2012 | 18.58 | 18.66 | 18.47 | 18.61 | 204,236 | +0.18(+0.96%) |
Apr 16, 2012 | 18.64 | 18.66 | 18.36 | 18.44 | 199,856 | -0.09(-0.48%) |
Apr 13, 2012 | 18.70 | 18.70 | 18.49 | 18.53 | 156,270 | -0.26(-1.41%) |
Apr 12, 2012 | 18.49 | 18.80 | 18.49 | 18.79 | 335,770 | +0.41(+2.22%) |
Apr 11, 2012 | 18.54 | 18.55 | 18.36 | 18.38 | 1,242,137 | +0.14(+0.79%) |
Apr 10, 2012 | 18.59 | 18.59 | 18.21 | 18.24 | 470,462 | -0.38(-2.02%) |
Apr 09, 2012 | 18.61 | 18.68 | 18.54 | 18.61 | 83,183 | -0.24(-1.29%) |
Apr 05, 2012 | 18.76 | 18.93 | 18.76 | 18.86 | 115,829 | +0.08(+0.43%) |
Apr 04, 2012 | 18.82 | 18.83 | 18.67 | 18.78 | 140,973 | -0.34(-1.77%) |
Apr 03, 2012 | 19.30 | 19.32 | 18.99 | 19.12 | 132,669 | -0.13(-0.69%) |