Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 18.23 | 18.31 | 18.02 | 18.07 | 22,109 | +0.06(+0.32%) |
Jun 28, 2012 | 18.04 | 18.27 | 17.87 | 18.01 | 23,903 | +0.02(+0.09%) |
Jun 27, 2012 | 18.21 | 18.33 | 17.89 | 18.00 | 22,892 | -0.08(-0.42%) |
Jun 26, 2012 | 18.22 | 18.33 | 18.04 | 18.07 | 19,822 | -0.24(-1.31%) |
Jun 25, 2012 | 18.27 | 18.34 | 18.02 | 18.32 | 11,323 | -0.02(-0.09%) |
Jun 22, 2012 | 18.18 | 18.36 | 17.86 | 18.33 | 15,385 | +0.06(+0.32%) |
Jun 21, 2012 | 18.01 | 18.36 | 17.86 | 18.27 | 18,003 | +0.42(+2.33%) |
Jun 20, 2012 | 18.22 | 18.40 | 17.86 | 17.86 | 36,325 | -0.28(-1.55%) |
Jun 19, 2012 | 18.28 | 18.38 | 18.07 | 18.14 | 26,057 | -0.18(-0.97%) |
Jun 18, 2012 | 18.10 | 18.33 | 17.86 | 18.32 | 18,256 | +0.14(+0.77%) |
Jun 15, 2012 | 18.13 | 18.31 | 17.92 | 18.18 | 16,266 | -0.08(-0.44%) |
Jun 14, 2012 | 17.84 | 18.34 | 17.84 | 18.26 | 30,849 | +0.43(+2.40%) |
Jun 13, 2012 | 18.05 | 18.40 | 17.83 | 17.83 | 26,111 | -0.43(-2.36%) |
Jun 12, 2012 | 18.10 | 18.35 | 17.86 | 18.26 | 33,783 | +0.30(+1.66%) |
Jun 11, 2012 | 18.36 | 18.36 | 17.87 | 17.96 | 27,333 | -0.36(-1.95%) |
Jun 08, 2012 | 18.08 | 18.34 | 18.05 | 18.32 | 27,936 | +0.05(+0.27%) |
Jun 07, 2012 | 18.46 | 18.47 | 18.05 | 18.27 | 38,723 | -0.21(-1.13%) |
Jun 06, 2012 | 17.98 | 18.48 | 17.89 | 18.48 | 17,933 | +0.43(+2.40%) |
Jun 05, 2012 | 17.81 | 18.10 | 17.63 | 18.04 | 14,181 | +0.12(+0.67%) |
Jun 04, 2012 | 17.96 | 18.03 | 17.78 | 17.92 | 12,043 | -0.05(-0.28%) |
Jun 01, 2012 | 17.92 | 18.01 | 17.73 | 17.97 | 50,217 | -0.14(-0.79%) |
May 31, 2012 | 17.73 | 18.17 | 17.46 | 18.12 | 27,573 | +0.39(+2.18%) |
May 30, 2012 | 17.70 | 17.82 | 17.16 | 17.73 | 20,173 | -0.03(-0.20%) |
May 29, 2012 | 17.40 | 17.85 | 17.33 | 17.76 | 26,300 | +0.31(+1.78%) |
May 25, 2012 | 17.45 | 17.58 | 17.18 | 17.45 | 19,863 | +0.17(+0.97%) |
May 24, 2012 | 17.71 | 17.77 | 17.26 | 17.29 | 17,678 | -0.38(-2.13%) |
May 23, 2012 | 18.14 | 18.14 | 17.17 | 17.66 | 41,717 | -0.31(-1.74%) |
May 22, 2012 | 18.21 | 18.36 | 17.93 | 17.98 | 33,679 | -0.28(-1.54%) |
May 21, 2012 | 17.73 | 18.29 | 17.50 | 18.26 | 48,435 | +0.59(+3.31%) |
May 18, 2012 | 18.11 | 18.11 | 17.47 | 17.67 | 47,295 | -0.12(-0.68%) |
May 17, 2012 | 18.36 | 18.43 | 17.51 | 17.79 | 83,185 | -0.61(-3.30%) |
May 16, 2012 | 19.00 | 19.00 | 18.37 | 18.40 | 82,471 | -0.48(-2.54%) |
May 15, 2012 | 19.00 | 19.00 | 18.70 | 18.88 | 65,403 | -0.10(-0.54%) |
May 14, 2012 | 18.84 | 19.31 | 18.69 | 18.98 | 81,394 | +0.07(+0.35%) |
May 11, 2012 | 18.80 | 19.34 | 18.68 | 18.92 | 86,078 | -0.01(-0.03%) |
May 10, 2012 | 18.63 | 18.96 | 18.49 | 18.92 | 36,543 | +0.35(+1.86%) |
May 09, 2012 | 18.99 | 19.13 | 18.36 | 18.58 | 106,937 | -0.46(-2.40%) |
May 08, 2012 | 19.12 | 19.47 | 18.74 | 19.03 | 73,258 | +0.04(+0.20%) |
May 07, 2012 | 18.36 | 19.00 | 18.13 | 19.00 | 137,126 | +0.79(+4.33%) |
May 04, 2012 | 18.18 | 18.36 | 18.13 | 18.21 | 22,614 | -0.09(-0.47%) |
May 03, 2012 | 18.28 | 18.38 | 18.14 | 18.29 | 29,598 | +0.01(+0.05%) |
May 02, 2012 | 18.28 | 18.51 | 18.20 | 18.28 | 24,307 | -0.08(-0.44%) |
May 01, 2012 | 18.02 | 18.62 | 18.02 | 18.36 | 66,890 | +0.26(+1.44%) |
Apr 30, 2012 | 18.37 | 18.49 | 17.79 | 18.10 | 31,894 | -0.52(-2.79%) |
Apr 27, 2012 | 18.29 | 18.68 | 17.89 | 18.62 | 28,562 | +0.25(+1.38%) |
Apr 26, 2012 | 18.45 | 18.58 | 18.13 | 18.37 | 92,777 | -0.14(-0.77%) |
Apr 25, 2012 | 18.52 | 18.57 | 18.28 | 18.51 | 68,315 | +0.10(+0.53%) |
Apr 24, 2012 | 18.32 | 18.57 | 18.14 | 18.42 | 68,618 | +0.16(+0.89%) |
Apr 23, 2012 | 18.26 | 18.57 | 17.80 | 18.25 | 75,715 | -0.05(-0.28%) |
Apr 20, 2012 | 16.84 | 18.83 | 16.84 | 18.30 | 178,736 | +0.70(+3.99%) |
Apr 19, 2012 | 17.40 | 17.82 | 17.10 | 17.60 | 64,575 | +0.36(+2.11%) |
Apr 18, 2012 | 16.94 | 18.42 | 16.94 | 17.24 | 270,629 | +0.53(+3.14%) |
Apr 17, 2012 | 16.43 | 16.99 | 16.43 | 16.71 | 45,618 | +0.27(+1.66%) |
Apr 16, 2012 | 16.39 | 16.64 | 16.39 | 16.44 | 15,344 | +0.16(+1.01%) |
Apr 13, 2012 | 16.30 | 16.31 | 16.11 | 16.27 | 20,435 | -0.03(-0.17%) |
Apr 12, 2012 | 16.12 | 16.30 | 15.97 | 16.30 | 37,172 | +0.45(+2.86%) |
Apr 11, 2012 | 16.02 | 16.15 | 15.59 | 15.85 | 65,365 | +0.02(+0.11%) |
Apr 10, 2012 | 15.89 | 16.74 | 15.20 | 15.83 | 144,564 | +0.02(+0.10%) |
Apr 09, 2012 | 15.49 | 15.83 | 15.49 | 15.81 | 40,337 | +0.19(+1.22%) |
Apr 05, 2012 | 15.39 | 15.75 | 15.38 | 15.62 | 35,400 | +0.11(+0.73%) |
Apr 04, 2012 | 15.36 | 15.51 | 15.24 | 15.51 | 27,851 | +0.09(+0.60%) |
Apr 03, 2012 | 15.01 | 15.42 | 15.01 | 15.42 | 81,460 | +0.09(+0.62%) |