Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 17.09 | 17.16 | 16.93 | 17.11 | 40,947 | +0.48(+2.87%) |
Jun 28, 2012 | 16.63 | 16.78 | 16.51 | 16.63 | 23,364 | -0.24(-1.45%) |
Jun 27, 2012 | 16.74 | 16.89 | 16.73 | 16.88 | 15,804 | +0.04(+0.24%) |
Jun 26, 2012 | 16.95 | 16.95 | 16.71 | 16.84 | 25,210 | +0.12(+0.73%) |
Jun 25, 2012 | 16.90 | 16.91 | 16.72 | 16.72 | 33,067 | -0.76(-4.37%) |
Jun 22, 2012 | 17.47 | 17.50 | 17.35 | 17.48 | 12,573 | +0.55(+3.24%) |
Jun 21, 2012 | 17.53 | 17.57 | 16.91 | 16.93 | 59,070 | -0.75(-4.26%) |
Jun 20, 2012 | 17.74 | 17.85 | 17.68 | 17.68 | 12,671 | +0.47(+2.75%) |
Jun 19, 2012 | 17.08 | 17.27 | 16.98 | 17.21 | 33,948 | +0.32(+1.90%) |
Jun 18, 2012 | 16.77 | 16.89 | 16.63 | 16.89 | 46,097 | -0.11(-0.65%) |
Jun 15, 2012 | 17.45 | 17.61 | 16.91 | 17.00 | 216,256 | +0.41(+2.50%) |
Jun 14, 2012 | 16.68 | 16.76 | 16.59 | 16.59 | 31,722 | -0.46(-2.67%) |
Jun 13, 2012 | 17.08 | 17.22 | 17.02 | 17.04 | 19,232 | +0.51(+3.07%) |
Jun 12, 2012 | 16.39 | 16.65 | 16.32 | 16.53 | 15,232 | +0.22(+1.36%) |
Jun 11, 2012 | 16.67 | 16.69 | 16.27 | 16.31 | 10,801 | -0.18(-1.06%) |
Jun 08, 2012 | 16.45 | 16.58 | 16.26 | 16.49 | 21,589 | -0.39(-2.32%) |
Jun 07, 2012 | 17.02 | 17.07 | 16.74 | 16.88 | 33,556 | +0.10(+0.59%) |
Jun 06, 2012 | 16.33 | 16.80 | 16.33 | 16.78 | 36,406 | +0.58(+3.60%) |
Jun 05, 2012 | 16.09 | 16.21 | 15.98 | 16.20 | 29,170 | -0.26(-1.56%) |
Jun 04, 2012 | 16.56 | 16.61 | 16.37 | 16.45 | 26,373 | -0.12(-0.70%) |
Jun 01, 2012 | 16.72 | 16.72 | 16.57 | 16.57 | 43,012 | -0.14(-0.84%) |
May 31, 2012 | 16.79 | 16.86 | 16.60 | 16.71 | 25,846 | -0.21(-1.24%) |
May 30, 2012 | 17.02 | 17.22 | 16.85 | 16.92 | 19,714 | -0.53(-3.01%) |
May 29, 2012 | 17.29 | 17.44 | 17.07 | 17.44 | 53,690 | +0.83(+4.99%) |
May 25, 2012 | 16.92 | 16.92 | 16.62 | 16.62 | 26,619 | -0.33(-1.96%) |
May 24, 2012 | 17.12 | 17.12 | 16.87 | 16.95 | 66,156 | -0.26(-1.53%) |
May 23, 2012 | 17.23 | 17.30 | 16.99 | 17.21 | 27,278 | -0.43(-2.45%) |
May 22, 2012 | 17.63 | 17.79 | 17.53 | 17.64 | 37,916 | +0.21(+1.20%) |
May 21, 2012 | 17.36 | 17.50 | 17.15 | 17.43 | 40,437 | +0.14(+0.81%) |
May 18, 2012 | 17.67 | 17.67 | 17.29 | 17.29 | 52,302 | -0.29(-1.63%) |
May 17, 2012 | 17.95 | 17.95 | 17.58 | 17.58 | 24,388 | -0.33(-1.86%) |
May 16, 2012 | 18.00 | 18.10 | 17.91 | 17.91 | 43,104 | -0.23(-1.29%) |
May 15, 2012 | 18.28 | 18.30 | 18.14 | 18.14 | 17,965 | -0.39(-2.08%) |
May 14, 2012 | 18.70 | 18.76 | 18.51 | 18.53 | 33,198 | -0.79(-4.11%) |
May 11, 2012 | 19.28 | 19.36 | 19.08 | 19.32 | 30,937 | +0.48(+2.54%) |
May 10, 2012 | 18.78 | 18.97 | 18.78 | 18.84 | 20,679 | -0.13(-0.71%) |
May 09, 2012 | 19.14 | 19.14 | 18.98 | 18.98 | 28,628 | -0.20(-1.06%) |
May 08, 2012 | 19.60 | 19.60 | 19.18 | 19.18 | 52,677 | -0.82(-4.08%) |
May 07, 2012 | 19.88 | 20.00 | 19.88 | 20.00 | 10,609 | +0.05(+0.26%) |
May 04, 2012 | 20.20 | 20.20 | 19.95 | 19.95 | 13,319 | -0.36(-1.78%) |
May 03, 2012 | 20.41 | 20.55 | 20.31 | 20.31 | 18,067 | -0.02(-0.12%) |
May 02, 2012 | 20.25 | 20.33 | 20.17 | 20.33 | 9,627 | -0.11(-0.54%) |
May 01, 2012 | 20.15 | 20.47 | 20.15 | 20.44 | 7,258 | +0.30(+1.48%) |
Apr 30, 2012 | 20.37 | 20.46 | 19.92 | 20.15 | 29,800 | -0.29(-1.40%) |
Apr 27, 2012 | 20.58 | 20.58 | 20.29 | 20.43 | 12,193 | -0.09(-0.45%) |
Apr 26, 2012 | 20.29 | 20.55 | 20.29 | 20.53 | 16,790 | +0.11(+0.51%) |
Apr 25, 2012 | 20.48 | 20.48 | 20.30 | 20.42 | 6,730 | +0.08(+0.37%) |
Apr 24, 2012 | 20.33 | 20.47 | 20.33 | 20.34 | 4,951 | -0.05(-0.26%) |
Apr 23, 2012 | 20.44 | 20.50 | 20.37 | 20.40 | 24,640 | -0.02(-0.11%) |
Apr 20, 2012 | 20.51 | 20.64 | 20.40 | 20.42 | 26,883 | +0.23(+1.16%) |
Apr 19, 2012 | 20.41 | 20.47 | 20.14 | 20.19 | 28,618 | -0.31(-1.51%) |
Apr 18, 2012 | 20.54 | 20.54 | 20.37 | 20.50 | 24,756 | -0.10(-0.48%) |
Apr 17, 2012 | 20.50 | 20.60 | 20.35 | 20.60 | 15,091 | +0.05(+0.26%) |
Apr 16, 2012 | 20.86 | 20.86 | 20.53 | 20.54 | 15,533 | -0.33(-1.57%) |
Apr 13, 2012 | 21.05 | 21.05 | 20.82 | 20.87 | 6,161 | -0.41(-1.92%) |
Apr 12, 2012 | 20.83 | 21.32 | 20.78 | 21.28 | 23,675 | +0.68(+3.31%) |
Apr 11, 2012 | 20.61 | 20.64 | 20.45 | 20.60 | 11,883 | +0.05(+0.26%) |
Apr 10, 2012 | 20.74 | 20.74 | 20.45 | 20.54 | 20,985 | -0.20(-0.98%) |
Apr 09, 2012 | 20.71 | 20.89 | 20.71 | 20.75 | 32,911 | -0.28(-1.33%) |
Apr 05, 2012 | 20.87 | 21.07 | 20.79 | 21.03 | 18,579 | +0.60(+2.94%) |
Apr 04, 2012 | 20.54 | 20.54 | 20.39 | 20.43 | 66,084 | -0.20(-0.96%) |
Apr 03, 2012 | 20.96 | 20.96 | 20.50 | 20.62 | 31,629 | -0.35(-1.67%) |