Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 19.31 | 19.43 | 19.19 | 19.42 | 197,986 | +0.23(+1.22%) |
Jun 28, 2012 | 18.60 | 19.19 | 18.47 | 19.19 | 1,048,188 | +0.37(+1.98%) |
Jun 27, 2012 | 18.88 | 19.03 | 18.70 | 18.82 | 105,730 | +0.10(+0.56%) |
Jun 26, 2012 | 19.02 | 19.05 | 18.71 | 18.71 | 268,625 | -0.25(-1.32%) |
Jun 25, 2012 | 19.01 | 19.05 | 18.63 | 18.96 | 52,830 | +0.04(+0.23%) |
Jun 22, 2012 | 19.02 | 19.07 | 18.83 | 18.92 | 49,007 | +0.05(+0.25%) |
Jun 21, 2012 | 18.97 | 19.08 | 18.62 | 18.87 | 194,178 | -0.07(-0.39%) |
Jun 20, 2012 | 18.92 | 19.01 | 18.81 | 18.95 | 456,023 | +0.08(+0.41%) |
Jun 19, 2012 | 18.92 | 18.98 | 18.77 | 18.87 | 201,159 | -0.05(-0.27%) |
Jun 18, 2012 | 19.03 | 19.03 | 18.82 | 18.92 | 109,883 | -0.08(-0.41%) |
Jun 15, 2012 | 18.94 | 19.01 | 18.78 | 19.00 | 112,160 | +0.13(+0.69%) |
Jun 14, 2012 | 19.01 | 19.10 | 18.67 | 18.87 | 255,849 | -0.08(-0.41%) |
Jun 13, 2012 | 18.76 | 18.96 | 18.76 | 18.95 | 191,049 | +0.07(+0.37%) |
Jun 12, 2012 | 18.83 | 19.06 | 18.73 | 18.88 | 450,116 | +0.33(+1.77%) |
Jun 11, 2012 | 18.88 | 18.96 | 18.44 | 18.55 | 204,536 | -0.29(-1.52%) |
Jun 08, 2012 | 18.76 | 18.94 | 18.50 | 18.83 | 1,579,867 | +0.13(+0.69%) |
Jun 07, 2012 | 18.62 | 18.76 | 18.38 | 18.70 | 187,628 | +0.19(+1.03%) |
Jun 06, 2012 | 18.27 | 18.51 | 17.59 | 18.51 | 191,501 | +0.38(+2.10%) |
Jun 05, 2012 | 17.60 | 18.26 | 17.60 | 18.13 | 267,296 | -0.02(-0.10%) |
Jun 04, 2012 | 18.33 | 18.33 | 17.75 | 18.15 | 134,981 | -0.05(-0.29%) |
Jun 01, 2012 | 17.89 | 18.53 | 17.89 | 18.20 | 401,435 | -0.09(-0.47%) |
May 31, 2012 | 18.26 | 18.36 | 17.93 | 18.29 | 423,451 | -0.08(-0.42%) |
May 30, 2012 | 18.03 | 18.53 | 17.60 | 18.37 | 181,656 | +0.13(+0.71%) |
May 29, 2012 | 18.82 | 18.82 | 18.16 | 18.24 | 111,915 | -0.39(-2.09%) |
May 25, 2012 | 17.55 | 18.70 | 17.55 | 18.63 | 353,339 | +0.97(+5.49%) |
May 24, 2012 | 17.47 | 17.86 | 17.32 | 17.66 | 235,824 | +0.22(+1.24%) |
May 23, 2012 | 18.04 | 18.13 | 17.32 | 17.44 | 589,442 | -0.74(-4.10%) |
May 22, 2012 | 18.24 | 18.42 | 17.53 | 18.18 | 385,705 | -0.04(-0.24%) |
May 21, 2012 | 19.05 | 19.05 | 18.18 | 18.23 | 150,650 | -0.05(-0.28%) |
May 18, 2012 | 18.18 | 18.53 | 18.18 | 18.28 | 397,102 | +0.01(+0.05%) |
May 17, 2012 | 18.44 | 18.63 | 18.18 | 18.27 | 380,694 | -0.41(-2.18%) |
May 16, 2012 | 18.26 | 18.70 | 18.19 | 18.68 | 361,669 | +0.39(+2.13%) |
May 15, 2012 | 18.38 | 18.52 | 18.18 | 18.29 | 601,617 | +0.08(+0.43%) |
May 14, 2012 | 18.31 | 18.57 | 18.17 | 18.21 | 413,232 | -0.28(-1.50%) |
May 11, 2012 | 18.81 | 18.90 | 18.31 | 18.49 | 308,027 | -0.32(-1.70%) |
May 10, 2012 | 18.62 | 18.83 | 18.62 | 18.81 | 535,712 | -0.03(-0.14%) |
May 09, 2012 | 19.05 | 19.10 | 18.20 | 18.83 | 4,974,043 | -0.22(-1.14%) |
May 08, 2012 | 19.06 | 19.09 | 19.05 | 19.05 | 7,925,210 | -0.01(-0.05%) |
May 07, 2012 | 19.11 | 19.13 | 19.05 | 19.06 | 3,198,550 | -0.03(-0.18%) |
May 04, 2012 | 19.09 | 19.13 | 19.05 | 19.09 | 7,248,006 | +0.00(+0.00%) |