Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 18.82 | 18.82 | 18.82 | 0 | +0.19(+1.02%) | |
Jun 28, 2012 | 18.63 | 18.63 | 18.63 | 34 | +0.00(+0.00%) | |
Jun 27, 2012 | 18.63 | 18.63 | 18.63 | 18.63 | 386 | +0.17(+0.92%) |
Jun 26, 2012 | 18.50 | 18.50 | 18.42 | 18.46 | 1,090 | -0.04(-0.22%) |
Jun 25, 2012 | 18.59 | 18.59 | 18.47 | 18.50 | 16,604 | -0.17(-0.91%) |
Jun 22, 2012 | 18.71 | 18.72 | 18.64 | 18.67 | 4,275 | -0.17(-0.90%) |
Jun 21, 2012 | 19.16 | 19.16 | 18.84 | 18.84 | 8,059 | -0.40(-2.08%) |
Jun 20, 2012 | 19.17 | 19.28 | 19.10 | 19.24 | 4,150 | +0.08(+0.42%) |
Jun 19, 2012 | 18.91 | 19.18 | 18.91 | 19.16 | 1,277 | +0.31(+1.64%) |
Jun 18, 2012 | 18.83 | 18.92 | 18.83 | 18.85 | 2,825 | +0.03(+0.16%) |
Jun 15, 2012 | 18.85 | 18.87 | 18.82 | 18.82 | 3,175 | +0.04(+0.21%) |
Jun 14, 2012 | 18.79 | 18.79 | 18.76 | 18.78 | 4,035 | +0.01(+0.05%) |
Jun 13, 2012 | 18.92 | 18.92 | 18.77 | 18.77 | 3,975 | +0.09(+0.48%) |
Jun 12, 2012 | 18.71 | 18.71 | 18.64 | 18.68 | 1,375 | +0.08(+0.43%) |
Jun 11, 2012 | 18.92 | 18.92 | 18.60 | 18.60 | 3,320 | -0.27(-1.43%) |
Jun 08, 2012 | 18.89 | 18.89 | 18.85 | 18.87 | 3,210 | -0.10(-0.53%) |
Jun 07, 2012 | 19.03 | 19.03 | 18.97 | 18.97 | 3,100 | +0.08(+0.42%) |
Jun 06, 2012 | 18.93 | 18.98 | 18.89 | 18.89 | 1,765 | +0.27(+1.45%) |
Jun 05, 2012 | 18.62 | 18.62 | 18.62 | 18.62 | 1,855 | +0.08(+0.43%) |
Jun 04, 2012 | 18.58 | 18.58 | 18.48 | 18.54 | 3,811 | -0.10(-0.54%) |
Jun 02, 2012 | 18.74 | 18.74 | 18.64 | 18.64 | 1,365 | +0.00(+0.00%) |
Jun 01, 2012 | 18.74 | 18.74 | 18.64 | 18.64 | 1,365 | -0.22(-1.17%) |
May 31, 2012 | 18.73 | 18.86 | 18.73 | 18.86 | 1,116 | +0.13(+0.69%) |
May 30, 2012 | 18.78 | 18.83 | 18.73 | 18.73 | 7,220 | -0.16(-0.85%) |
May 29, 2012 | 18.89 | 18.97 | 18.89 | 18.89 | 1,051 | +0.05(+0.27%) |
May 28, 2012 | 18.82 | 18.84 | 18.82 | 18.84 | 2,761 | +0.02(+0.11%) |
May 25, 2012 | 18.81 | 18.82 | 18.81 | 18.82 | 1,392 | -0.04(-0.21%) |
May 24, 2012 | 19.00 | 19.01 | 18.78 | 18.86 | 4,778 | -0.02(-0.11%) |
May 23, 2012 | 18.79 | 18.88 | 18.79 | 18.88 | 1,070 | +0.06(+0.32%) |
May 22, 2012 | 18.88 | 18.93 | 18.82 | 18.82 | 5,980 | +0.13(+0.70%) |
May 18, 2012 | 18.69 | 18.69 | 18.69 | 0 | -0.06(-0.32%) | |
May 17, 2012 | 18.85 | 18.85 | 18.75 | 18.75 | 2,385 | -0.13(-0.69%) |
May 16, 2012 | 18.94 | 19.00 | 18.82 | 18.88 | 8,081 | +0.03(+0.16%) |
May 15, 2012 | 19.03 | 19.03 | 18.85 | 18.85 | 5,080 | -0.20(-1.05%) |
May 14, 2012 | 19.05 | 19.06 | 19.05 | 19.05 | 2,105 | -0.17(-0.88%) |
May 11, 2012 | 19.27 | 19.32 | 19.22 | 19.22 | 1,829 | -0.03(-0.16%) |
May 10, 2012 | 19.27 | 19.29 | 19.25 | 19.25 | 1,923 | +0.08(+0.42%) |
May 09, 2012 | 19.05 | 19.23 | 19.02 | 19.17 | 2,090 | +0.05(+0.26%) |
May 08, 2012 | 19.14 | 19.14 | 19.05 | 19.12 | 2,915 | -0.24(-1.24%) |
May 07, 2012 | 19.28 | 19.39 | 19.28 | 19.36 | 4,060 | +0.10(+0.52%) |
May 04, 2012 | 19.46 | 19.46 | 19.26 | 19.26 | 1,523 | -0.28(-1.43%) |
May 03, 2012 | 19.76 | 19.76 | 19.54 | 19.54 | 6,873 | -0.29(-1.46%) |
May 02, 2012 | 19.87 | 19.87 | 19.81 | 19.83 | 3,204 | -0.11(-0.55%) |
May 01, 2012 | 19.98 | 19.98 | 19.94 | 19.94 | 927 | +0.08(+0.40%) |
Apr 30, 2012 | 19.84 | 19.86 | 19.76 | 19.86 | 3,917 | +0.00(+0.00%) |
Apr 27, 2012 | 19.77 | 19.86 | 19.76 | 19.86 | 4,085 | +0.15(+0.76%) |
Apr 26, 2012 | 19.74 | 19.74 | 19.71 | 19.71 | 1,261 | +0.00(+0.00%) |
Apr 25, 2012 | 19.71 | 19.72 | 19.69 | 19.71 | 2,637 | +0.03(+0.15%) |
Apr 24, 2012 | 19.71 | 19.73 | 19.67 | 19.68 | 1,985 | -0.01(-0.05%) |
Apr 23, 2012 | 19.73 | 19.73 | 19.69 | 19.69 | 551 | -0.22(-1.10%) |
Apr 20, 2012 | 19.97 | 19.97 | 19.91 | 19.91 | 6,865 | +0.01(+0.05%) |
Apr 19, 2012 | 19.93 | 19.93 | 19.87 | 19.90 | 825 | -0.04(-0.20%) |
Apr 18, 2012 | 19.88 | 19.99 | 19.86 | 19.94 | 3,020 | +0.06(+0.30%) |
Apr 17, 2012 | 19.78 | 19.90 | 19.78 | 19.88 | 4,626 | +0.10(+0.51%) |
Apr 16, 2012 | 19.77 | 19.81 | 19.75 | 19.78 | 6,167 | +0.02(+0.10%) |
Apr 13, 2012 | 19.92 | 19.92 | 19.76 | 19.76 | 1,799 | -0.21(-1.05%) |
Apr 12, 2012 | 19.92 | 19.97 | 19.92 | 19.97 | 972 | +0.17(+0.86%) |
Apr 11, 2012 | 19.76 | 19.82 | 19.76 | 19.80 | 515 | +0.17(+0.87%) |
Apr 10, 2012 | 19.73 | 19.73 | 19.56 | 19.63 | 2,634 | -0.13(-0.66%) |
Apr 09, 2012 | 19.82 | 19.83 | 19.76 | 19.76 | 1,578 | -0.11(-0.55%) |
Apr 05, 2012 | 19.97 | 19.97 | 19.85 | 19.87 | 2,207 | -0.12(-0.60%) |
Apr 04, 2012 | 19.93 | 19.99 | 19.92 | 19.99 | 2,868 | -0.05(-0.25%) |
Apr 03, 2012 | 20.19 | 20.19 | 20.04 | 20.04 | 2,052 | -0.27(-1.33%) |