Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 18.95 | 19.14 | 18.80 | 19.03 | 120,853 | +0.17(+0.89%) |
Jun 28, 2012 | 18.71 | 18.93 | 18.44 | 18.87 | 83,301 | +0.02(+0.09%) |
Jun 27, 2012 | 18.95 | 19.06 | 18.66 | 18.85 | 84,055 | -0.04(-0.19%) |
Jun 26, 2012 | 19.02 | 19.11 | 18.52 | 18.89 | 135,191 | -0.07(-0.37%) |
Jun 25, 2012 | 18.96 | 19.14 | 18.81 | 18.96 | 97,961 | -0.11(-0.60%) |
Jun 22, 2012 | 18.81 | 19.11 | 18.73 | 19.07 | 804,167 | +0.41(+2.22%) |
Jun 21, 2012 | 19.26 | 19.41 | 18.48 | 18.66 | 171,425 | -0.66(-3.42%) |
Jun 20, 2012 | 19.30 | 19.54 | 19.22 | 19.32 | 151,676 | -0.02(-0.09%) |
Jun 19, 2012 | 19.06 | 19.42 | 18.95 | 19.33 | 219,272 | +0.29(+1.53%) |
Jun 18, 2012 | 18.88 | 19.17 | 18.48 | 19.04 | 144,581 | +0.17(+0.89%) |
Jun 15, 2012 | 18.59 | 19.09 | 18.43 | 18.88 | 165,751 | +0.32(+1.71%) |
Jun 14, 2012 | 18.22 | 18.60 | 18.07 | 18.56 | 204,246 | +0.43(+2.38%) |
Jun 13, 2012 | 18.07 | 18.33 | 17.90 | 18.13 | 217,360 | +0.01(+0.05%) |
Jun 12, 2012 | 18.01 | 18.29 | 17.96 | 18.12 | 139,260 | +0.22(+1.23%) |
Jun 11, 2012 | 18.01 | 18.26 | 17.73 | 17.90 | 218,231 | +0.12(+0.69%) |
Jun 08, 2012 | 17.24 | 17.98 | 17.10 | 17.77 | 150,157 | +0.54(+3.12%) |
Jun 07, 2012 | 17.83 | 17.85 | 17.15 | 17.24 | 105,350 | -0.36(-2.05%) |
Jun 06, 2012 | 17.20 | 17.69 | 17.20 | 17.60 | 180,384 | +0.55(+3.20%) |
Jun 05, 2012 | 16.86 | 17.62 | 16.77 | 17.05 | 800,976 | +0.00(+0.00%) |
Jun 04, 2012 | 17.06 | 17.20 | 16.66 | 17.05 | 159,592 | +0.16(+0.94%) |
Jun 01, 2012 | 16.96 | 17.31 | 16.88 | 16.89 | 180,050 | -0.29(-1.69%) |
May 31, 2012 | 17.40 | 17.66 | 17.17 | 17.18 | 711,956 | -0.15(-0.86%) |
May 30, 2012 | 17.41 | 17.66 | 16.96 | 17.33 | 307,438 | -0.15(-0.86%) |
May 29, 2012 | 17.43 | 17.74 | 17.33 | 17.48 | 232,393 | +0.30(+1.74%) |
May 25, 2012 | 17.39 | 17.44 | 17.15 | 17.18 | 78,924 | -0.12(-0.71%) |
May 24, 2012 | 17.04 | 17.34 | 17.00 | 17.31 | 186,767 | +0.34(+2.03%) |
May 23, 2012 | 16.80 | 17.10 | 16.71 | 16.96 | 170,160 | +0.08(+0.47%) |
May 22, 2012 | 16.96 | 17.12 | 16.75 | 16.88 | 201,804 | -0.21(-1.24%) |
May 21, 2012 | 17.11 | 17.25 | 16.93 | 17.10 | 161,349 | +0.07(+0.41%) |
May 18, 2012 | 16.78 | 17.18 | 16.66 | 17.03 | 179,991 | +0.20(+1.20%) |
May 17, 2012 | 17.18 | 17.34 | 16.74 | 16.82 | 158,676 | -0.29(-1.70%) |
May 16, 2012 | 17.33 | 17.44 | 17.10 | 17.11 | 108,650 | -0.07(-0.41%) |
May 15, 2012 | 17.19 | 17.57 | 16.68 | 17.18 | 62,119 | -0.08(-0.46%) |
May 14, 2012 | 17.49 | 17.55 | 17.19 | 17.26 | 93,684 | -0.30(-1.71%) |
May 11, 2012 | 17.77 | 17.94 | 17.42 | 17.56 | 78,340 | -0.32(-1.77%) |
May 10, 2012 | 17.92 | 18.07 | 17.56 | 17.88 | 140,705 | +0.06(+0.35%) |
May 09, 2012 | 17.18 | 17.88 | 17.18 | 17.82 | 284,118 | +0.48(+2.74%) |
May 08, 2012 | 17.20 | 17.55 | 16.93 | 17.34 | 177,786 | +0.00(+0.00%) |
May 07, 2012 | 17.29 | 17.58 | 17.26 | 17.34 | 95,481 | +0.09(+0.51%) |
May 04, 2012 | 17.62 | 17.71 | 17.25 | 17.25 | 49,088 | -0.36(-2.05%) |
May 03, 2012 | 17.57 | 17.73 | 17.44 | 17.62 | 87,161 | +0.02(+0.10%) |
May 02, 2012 | 17.33 | 17.74 | 17.19 | 17.60 | 68,224 | +0.09(+0.50%) |
May 01, 2012 | 17.43 | 17.76 | 17.33 | 17.51 | 78,526 | +0.03(+0.15%) |
Apr 30, 2012 | 17.33 | 17.54 | 16.97 | 17.48 | 98,714 | +0.10(+0.56%) |
Apr 27, 2012 | 18.03 | 18.03 | 17.21 | 17.39 | 78,503 | +0.04(+0.20%) |
Apr 26, 2012 | 16.61 | 17.41 | 16.51 | 17.35 | 51,155 | +0.71(+4.24%) |
Apr 25, 2012 | 16.54 | 16.76 | 16.41 | 16.65 | 37,382 | +0.22(+1.34%) |
Apr 24, 2012 | 15.92 | 16.44 | 15.92 | 16.43 | 31,482 | +0.48(+2.98%) |
Apr 23, 2012 | 16.45 | 16.45 | 15.86 | 15.95 | 57,173 | -0.71(-4.23%) |
Apr 20, 2012 | 16.62 | 16.69 | 16.31 | 16.66 | 34,993 | +0.30(+1.83%) |
Apr 19, 2012 | 16.64 | 16.78 | 16.18 | 16.36 | 25,808 | -0.28(-1.69%) |
Apr 18, 2012 | 16.67 | 16.68 | 16.44 | 16.64 | 20,183 | -0.05(-0.32%) |
Apr 17, 2012 | 16.57 | 16.92 | 16.57 | 16.69 | 49,998 | +0.21(+1.28%) |
Apr 16, 2012 | 16.45 | 16.63 | 16.20 | 16.48 | 16,719 | +0.04(+0.27%) |
Apr 13, 2012 | 16.64 | 16.70 | 16.21 | 16.44 | 36,665 | -0.26(-1.58%) |
Apr 12, 2012 | 16.37 | 16.73 | 16.13 | 16.70 | 30,417 | +0.30(+1.85%) |
Apr 11, 2012 | 16.73 | 16.73 | 16.16 | 16.40 | 45,614 | -0.15(-0.93%) |
Apr 10, 2012 | 16.78 | 16.88 | 16.33 | 16.55 | 51,458 | -0.20(-1.21%) |
Apr 09, 2012 | 16.53 | 16.97 | 16.28 | 16.75 | 67,936 | -0.09(-0.52%) |
Apr 05, 2012 | 17.62 | 17.94 | 16.64 | 16.84 | 175,498 | +0.35(+2.14%) |
Apr 04, 2012 | 16.42 | 16.55 | 16.28 | 16.49 | 132,137 | -0.06(-0.37%) |
Apr 03, 2012 | 16.92 | 16.92 | 16.50 | 16.55 | 55,582 | -0.21(-1.26%) |