Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 20.19 | 20.73 | 20.00 | 20.73 | 536 | +0.97(+4.92%) |
Jun 28, 2012 | 19.49 | 19.76 | 19.49 | 19.76 | 261 | +0.18(+0.94%) |
Jun 27, 2012 | 19.54 | 19.84 | 19.48 | 19.58 | 18,679 | -0.27(-1.34%) |
Jun 21, 2012 | 19.44 | 19.84 | 19.84 | 19.84 | 9,811 | -0.15(-0.77%) |
Jun 20, 2012 | 19.96 | 20.00 | 19.96 | 20.00 | 523 | +0.75(+3.90%) |
Jun 18, 2012 | 19.25 | 19.25 | 19.25 | 19.25 | 541 | -0.04(-0.19%) |
Jun 15, 2012 | 19.28 | 19.28 | 19.28 | 19.28 | 1,007 | -0.28(-1.44%) |
Jun 14, 2012 | 19.57 | 19.57 | 19.57 | 19.57 | 250 | +0.73(+3.89%) |
Jun 12, 2012 | 18.80 | 18.83 | 18.83 | 18.83 | 406 | -0.13(-0.70%) |
Jun 11, 2012 | 19.28 | 19.28 | 18.97 | 18.97 | 435 | -0.24(-1.27%) |
Jun 08, 2012 | 19.21 | 19.21 | 19.21 | 19.21 | 169 | -0.13(-0.65%) |
Jun 07, 2012 | 20.01 | 20.01 | 19.29 | 19.33 | 26,994 | -0.17(-0.87%) |
Jun 06, 2012 | 19.94 | 19.96 | 19.50 | 19.50 | 811 | +0.11(+0.57%) |
Jun 05, 2012 | 19.14 | 19.39 | 19.14 | 19.39 | 1,290 | +0.59(+3.14%) |
Jun 04, 2012 | 18.80 | 18.80 | 18.80 | 18.80 | 234 | -0.24(-1.28%) |
Jun 01, 2012 | 19.13 | 19.21 | 18.61 | 19.05 | 5,833 | -0.56(-2.86%) |
May 31, 2012 | 19.50 | 19.70 | 19.24 | 19.61 | 1,624 | +0.07(+0.38%) |
May 30, 2012 | 19.62 | 19.83 | 19.02 | 19.53 | 24,612 | -0.48(-2.40%) |
May 29, 2012 | 20.06 | 20.07 | 19.72 | 20.01 | 14,893 | +0.04(+0.22%) |
May 25, 2012 | 19.82 | 20.03 | 19.82 | 19.97 | 3,271 | +0.06(+0.30%) |
May 24, 2012 | 19.91 | 19.91 | 19.91 | 19.91 | 614 | -0.04(-0.22%) |
May 22, 2012 | 20.16 | 19.96 | 19.96 | 19.96 | 1,354 | +0.03(+0.13%) |
May 21, 2012 | 19.99 | 20.00 | 19.93 | 19.93 | 12,213 | +0.20(+0.99%) |
May 18, 2012 | 19.81 | 19.81 | 19.73 | 19.73 | 895 | -0.11(-0.56%) |
May 17, 2012 | 19.83 | 19.84 | 19.83 | 19.84 | 3,645 | -0.04(-0.19%) |
May 16, 2012 | 20.32 | 20.32 | 19.57 | 19.88 | 3,459 | -0.07(-0.37%) |
May 15, 2012 | 19.94 | 20.15 | 19.94 | 19.96 | 1,800 | -0.18(-0.88%) |
May 14, 2012 | 20.13 | 20.14 | 20.13 | 20.13 | 541 | -0.29(-1.41%) |
May 11, 2012 | 20.22 | 20.42 | 20.22 | 20.42 | 541 | +0.15(+0.73%) |
May 10, 2012 | 20.31 | 20.58 | 20.25 | 20.27 | 2,427 | -0.16(-0.80%) |
May 09, 2012 | 20.08 | 20.44 | 19.90 | 20.44 | 2,978 | +0.08(+0.40%) |
May 08, 2012 | 20.25 | 20.35 | 20.25 | 20.35 | 392 | -0.51(-2.47%) |
May 07, 2012 | 20.91 | 20.91 | 20.87 | 20.87 | 846 | +0.25(+1.21%) |
May 04, 2012 | 20.69 | 20.69 | 20.62 | 20.62 | 561 | -0.34(-1.62%) |
May 03, 2012 | 20.89 | 20.97 | 20.58 | 20.96 | 1,669 | +0.17(+0.82%) |
May 02, 2012 | 20.42 | 20.97 | 20.42 | 20.79 | 3,418 | -0.39(-1.85%) |
May 01, 2012 | 20.86 | 21.26 | 20.86 | 21.18 | 2,966 | +0.75(+3.69%) |
Apr 30, 2012 | 20.43 | 20.43 | 20.43 | 20.43 | 169 | -0.52(-2.47%) |
Apr 27, 2012 | 20.93 | 20.94 | 20.93 | 20.94 | 469 | +0.25(+1.21%) |
Apr 26, 2012 | 20.72 | 20.72 | 20.63 | 20.69 | 812 | +0.03(+0.12%) |
Apr 25, 2012 | 20.44 | 20.68 | 20.41 | 20.67 | 31,784 | +0.29(+1.43%) |
Apr 24, 2012 | 20.64 | 20.64 | 20.20 | 20.38 | 4,716 | +0.32(+1.58%) |
Apr 23, 2012 | 19.82 | 20.15 | 19.82 | 20.06 | 6,216 | -0.45(-2.20%) |
Apr 20, 2012 | 20.51 | 20.51 | 20.51 | 20.51 | 617 | +0.24(+1.20%) |
Apr 19, 2012 | 20.40 | 20.41 | 20.07 | 20.27 | 2,175 | -0.18(-0.87%) |
Apr 18, 2012 | 20.44 | 20.44 | 20.44 | 20.44 | 200 | +0.13(+0.65%) |
Apr 17, 2012 | 20.04 | 20.31 | 20.04 | 20.31 | 7,394 | +0.22(+1.10%) |
Apr 16, 2012 | 19.87 | 20.09 | 19.87 | 20.09 | 1,354 | +0.03(+0.15%) |
Apr 13, 2012 | 20.06 | 20.06 | 20.06 | 20.06 | 5,246 | -0.29(-1.42%) |
Apr 12, 2012 | 20.15 | 20.35 | 20.15 | 20.35 | 2,301 | +0.30(+1.51%) |
Apr 11, 2012 | 19.91 | 20.04 | 19.90 | 20.04 | 4,981 | +0.27(+1.38%) |
Apr 10, 2012 | 19.80 | 19.80 | 19.77 | 19.77 | 854 | -0.23(-1.15%) |
Apr 09, 2012 | 19.90 | 20.01 | 19.81 | 20.00 | 2,188 | +0.05(+0.26%) |
Apr 05, 2012 | 20.02 | 20.08 | 19.95 | 19.95 | 70,198 | -0.14(-0.70%) |
Apr 04, 2012 | 20.17 | 20.17 | 20.04 | 20.09 | 1,632 | -0.44(-2.12%) |
Apr 03, 2012 | 20.52 | 20.52 | 20.52 | 20.52 | 541 | -0.30(-1.45%) |