Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 17.57 | 17.57 | 17.42 | 17.53 | 12,808 | +0.39(+2.28%) |
Jun 28, 2012 | 16.96 | 17.14 | 16.90 | 17.14 | 24,203 | +0.05(+0.29%) |
Jun 27, 2012 | 16.87 | 17.10 | 16.87 | 17.09 | 7,070 | +0.15(+0.91%) |
Jun 26, 2012 | 16.92 | 16.96 | 16.89 | 16.93 | 15,604 | +0.07(+0.39%) |
Jun 25, 2012 | 16.92 | 16.92 | 16.74 | 16.87 | 4,015 | -0.42(-2.42%) |
Jun 22, 2012 | 17.30 | 17.34 | 17.22 | 17.28 | 3,476 | +0.15(+0.87%) |
Jun 21, 2012 | 17.66 | 17.66 | 17.13 | 17.14 | 16,774 | -0.47(-2.68%) |
Jun 20, 2012 | 17.66 | 17.76 | 17.54 | 17.61 | 15,496 | -0.02(-0.14%) |
Jun 19, 2012 | 17.47 | 17.70 | 17.47 | 17.63 | 8,431 | +0.26(+1.49%) |
Jun 18, 2012 | 17.37 | 17.42 | 17.31 | 17.37 | 26,439 | +0.01(+0.05%) |
Jun 15, 2012 | 17.16 | 17.37 | 17.16 | 17.37 | 7,140 | +0.28(+1.66%) |
Jun 14, 2012 | 17.03 | 17.10 | 16.99 | 17.08 | 7,242 | +0.08(+0.48%) |
Jun 13, 2012 | 17.07 | 17.14 | 17.00 | 17.00 | 3,914 | -0.14(-0.80%) |
Jun 12, 2012 | 16.92 | 17.14 | 16.91 | 17.14 | 4,131 | +0.21(+1.24%) |
Jun 11, 2012 | 17.15 | 17.18 | 16.93 | 16.93 | 14,811 | -0.25(-1.46%) |
Jun 08, 2012 | 17.06 | 17.19 | 17.03 | 17.18 | 5,192 | +0.11(+0.62%) |
Jun 07, 2012 | 17.44 | 17.44 | 17.07 | 17.07 | 9,192 | -0.06(-0.35%) |
Jun 06, 2012 | 16.88 | 17.16 | 16.88 | 17.13 | 9,133 | +0.48(+2.88%) |
Jun 05, 2012 | 16.55 | 16.65 | 16.55 | 16.65 | 3,140 | +0.28(+1.68%) |
Jun 04, 2012 | 16.55 | 16.57 | 16.29 | 16.38 | 15,845 | -0.16(-0.98%) |
Jun 01, 2012 | 16.55 | 16.73 | 16.52 | 16.54 | 16,970 | -0.49(-2.86%) |
May 31, 2012 | 16.82 | 17.03 | 16.81 | 17.03 | 47,266 | +0.03(+0.15%) |
May 30, 2012 | 17.11 | 17.11 | 16.93 | 17.00 | 116,878 | -0.34(-1.96%) |
May 29, 2012 | 17.15 | 17.34 | 17.15 | 17.34 | 23,355 | +0.28(+1.61%) |
May 25, 2012 | 16.96 | 17.13 | 16.96 | 17.07 | 39,138 | +0.11(+0.62%) |
May 24, 2012 | 17.07 | 17.08 | 16.86 | 16.96 | 32,998 | -0.05(-0.29%) |
May 23, 2012 | 16.80 | 17.01 | 16.63 | 17.01 | 84,374 | -0.02(-0.09%) |
May 22, 2012 | 17.18 | 17.41 | 16.92 | 17.03 | 175,387 | -0.06(-0.33%) |
May 21, 2012 | 16.86 | 17.08 | 16.76 | 17.08 | 56,660 | +0.32(+1.93%) |
May 18, 2012 | 17.00 | 17.02 | 16.72 | 16.76 | 34,642 | -0.15(-0.90%) |
May 17, 2012 | 17.15 | 17.17 | 16.90 | 16.91 | 145,192 | -0.20(-1.15%) |
May 16, 2012 | 17.56 | 17.60 | 17.11 | 17.11 | 19,236 | -0.30(-1.72%) |
May 15, 2012 | 17.47 | 17.57 | 17.41 | 17.41 | 10,744 | -0.06(-0.37%) |
May 14, 2012 | 17.53 | 17.59 | 17.47 | 17.47 | 50,920 | -0.32(-1.82%) |
May 11, 2012 | 17.74 | 17.93 | 17.66 | 17.79 | 30,048 | -0.17(-0.95%) |
May 10, 2012 | 18.23 | 18.23 | 17.95 | 17.96 | 21,484 | -0.07(-0.40%) |
May 09, 2012 | 17.92 | 18.16 | 17.86 | 18.04 | 24,733 | -0.12(-0.67%) |
May 08, 2012 | 18.07 | 18.16 | 17.96 | 18.16 | 44,183 | -0.07(-0.40%) |
May 07, 2012 | 18.21 | 18.35 | 18.16 | 18.23 | 22,159 | -0.06(-0.35%) |
May 04, 2012 | 18.42 | 18.42 | 18.22 | 18.30 | 52,233 | -0.23(-1.22%) |
May 03, 2012 | 18.71 | 18.71 | 18.46 | 18.52 | 19,115 | -0.20(-1.08%) |
May 02, 2012 | 18.87 | 18.87 | 18.67 | 18.72 | 38,202 | -0.37(-1.95%) |
May 01, 2012 | 19.02 | 19.25 | 19.02 | 19.10 | 8,893 | +0.03(+0.18%) |
Apr 30, 2012 | 19.03 | 19.09 | 19.02 | 19.06 | 16,196 | -0.16(-0.81%) |
Apr 27, 2012 | 19.26 | 19.26 | 19.18 | 19.22 | 6,797 | +0.02(+0.13%) |
Apr 26, 2012 | 19.04 | 19.24 | 19.04 | 19.19 | 6,160 | +0.15(+0.81%) |
Apr 25, 2012 | 19.12 | 19.18 | 18.96 | 19.04 | 79,905 | +0.11(+0.56%) |
Apr 24, 2012 | 18.78 | 18.97 | 18.73 | 18.93 | 10,869 | +0.15(+0.77%) |
Apr 23, 2012 | 18.73 | 18.80 | 18.60 | 18.79 | 24,195 | -0.17(-0.90%) |
Apr 20, 2012 | 19.22 | 19.22 | 18.95 | 18.96 | 20,326 | -0.11(-0.55%) |
Apr 19, 2012 | 19.21 | 19.25 | 18.95 | 19.06 | 38,986 | -0.02(-0.10%) |
Apr 18, 2012 | 19.15 | 19.20 | 19.02 | 19.08 | 16,436 | -0.20(-1.03%) |
Apr 17, 2012 | 19.30 | 19.39 | 19.25 | 19.28 | 1,027,620 | +0.14(+0.72%) |
Apr 16, 2012 | 19.35 | 19.35 | 19.04 | 19.14 | 37,912 | +0.02(+0.08%) |
Apr 13, 2012 | 19.65 | 19.65 | 19.13 | 19.13 | 9,384 | -0.57(-2.91%) |
Apr 12, 2012 | 19.41 | 19.73 | 19.36 | 19.70 | 14,490 | +0.38(+1.96%) |
Apr 11, 2012 | 19.38 | 19.48 | 19.32 | 19.32 | 80,589 | +0.18(+0.96%) |
Apr 10, 2012 | 19.59 | 19.65 | 19.14 | 19.14 | 84,827 | -0.48(-2.46%) |
Apr 09, 2012 | 19.63 | 19.72 | 19.52 | 19.62 | 30,095 | -0.36(-1.78%) |
Apr 05, 2012 | 19.97 | 20.11 | 19.96 | 19.98 | 50,298 | -0.05(-0.24%) |
Apr 04, 2012 | 20.22 | 20.24 | 20.03 | 20.03 | 15,302 | -0.45(-2.21%) |
Apr 03, 2012 | 20.56 | 20.56 | 20.31 | 20.48 | 21,441 | -0.16(-0.78%) |