Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 19.49 | 19.86 | 19.49 | 19.85 | 134,230 | +0.77(+4.04%) |
Jun 28, 2012 | 19.13 | 19.19 | 18.80 | 19.08 | 162,370 | -0.22(-1.13%) |
Jun 27, 2012 | 19.19 | 19.35 | 19.12 | 19.30 | 125,014 | +0.20(+1.05%) |
Jun 26, 2012 | 19.06 | 19.18 | 18.94 | 19.10 | 382,925 | +0.08(+0.40%) |
Jun 25, 2012 | 19.35 | 19.35 | 18.96 | 19.02 | 85,708 | -0.54(-2.77%) |
Jun 22, 2012 | 19.41 | 19.58 | 19.37 | 19.56 | 277,089 | +0.27(+1.38%) |
Jun 21, 2012 | 19.96 | 19.96 | 19.28 | 19.30 | 59,885 | -0.68(-3.43%) |
Jun 20, 2012 | 19.93 | 20.09 | 19.82 | 19.98 | 133,200 | +0.07(+0.33%) |
Jun 19, 2012 | 19.89 | 19.98 | 19.87 | 19.91 | 151,451 | +0.16(+0.82%) |
Jun 18, 2012 | 19.45 | 19.82 | 19.45 | 19.75 | 76,817 | +0.21(+1.07%) |
Jun 15, 2012 | 19.20 | 19.55 | 19.20 | 19.54 | 159,487 | +0.38(+1.99%) |
Jun 14, 2012 | 19.24 | 19.26 | 19.01 | 19.16 | 278,195 | -0.06(-0.30%) |
Jun 13, 2012 | 19.41 | 19.52 | 19.16 | 19.22 | 84,327 | -0.20(-1.04%) |
Jun 12, 2012 | 19.21 | 19.46 | 19.12 | 19.42 | 145,696 | +0.27(+1.41%) |
Jun 11, 2012 | 19.81 | 19.81 | 19.13 | 19.15 | 484,017 | -0.45(-2.28%) |
Jun 08, 2012 | 19.41 | 19.67 | 19.29 | 19.60 | 77,877 | +0.19(+0.98%) |
Jun 07, 2012 | 19.84 | 19.84 | 19.39 | 19.41 | 275,448 | -0.17(-0.87%) |
Jun 06, 2012 | 19.18 | 19.65 | 19.18 | 19.58 | 592,967 | +0.49(+2.59%) |
Jun 05, 2012 | 18.69 | 19.09 | 18.69 | 19.09 | 131,880 | +0.37(+1.98%) |
Jun 04, 2012 | 18.75 | 18.88 | 18.47 | 18.72 | 334,257 | +0.00(+0.00%) |
Jun 01, 2012 | 19.02 | 19.04 | 18.69 | 18.72 | 259,149 | -0.70(-3.63%) |
May 31, 2012 | 19.54 | 19.54 | 19.16 | 19.42 | 294,583 | -0.13(-0.68%) |
May 30, 2012 | 19.70 | 19.70 | 19.46 | 19.55 | 108,377 | -0.29(-1.49%) |
May 29, 2012 | 19.74 | 19.91 | 19.68 | 19.85 | 48,778 | +0.26(+1.31%) |
May 25, 2012 | 19.52 | 19.67 | 19.52 | 19.59 | 126,714 | +0.06(+0.29%) |
May 24, 2012 | 19.87 | 19.87 | 19.40 | 19.53 | 62,019 | -0.31(-1.58%) |
May 23, 2012 | 19.50 | 19.87 | 19.40 | 19.85 | 159,963 | +0.05(+0.24%) |
May 22, 2012 | 19.81 | 19.94 | 19.68 | 19.80 | 129,055 | -0.02(-0.10%) |
May 21, 2012 | 19.30 | 19.83 | 19.23 | 19.82 | 88,373 | +0.60(+3.15%) |
May 18, 2012 | 19.81 | 19.81 | 19.21 | 19.21 | 108,545 | -0.45(-2.29%) |
May 17, 2012 | 20.08 | 20.08 | 19.66 | 19.67 | 281,018 | -0.42(-2.09%) |
May 16, 2012 | 20.47 | 20.54 | 20.07 | 20.09 | 83,876 | -0.33(-1.63%) |
May 15, 2012 | 20.48 | 20.71 | 20.35 | 20.42 | 165,249 | -0.04(-0.19%) |
May 14, 2012 | 20.44 | 20.59 | 20.34 | 20.46 | 600,961 | -0.18(-0.88%) |
May 11, 2012 | 20.68 | 20.88 | 20.62 | 20.64 | 87,913 | +0.06(+0.28%) |
May 10, 2012 | 20.93 | 20.93 | 20.50 | 20.58 | 201,216 | -0.21(-1.01%) |
May 09, 2012 | 20.56 | 20.88 | 20.38 | 20.79 | 162,622 | -0.02(-0.09%) |
May 08, 2012 | 20.85 | 20.85 | 20.40 | 20.81 | 192,138 | -0.15(-0.73%) |
May 07, 2012 | 21.02 | 21.11 | 20.94 | 20.96 | 680,305 | -0.21(-0.99%) |
May 04, 2012 | 21.52 | 21.52 | 21.08 | 21.17 | 935,298 | -0.49(-2.24%) |
May 03, 2012 | 22.04 | 22.12 | 21.63 | 21.66 | 97,401 | -0.42(-1.90%) |
May 02, 2012 | 21.92 | 22.11 | 21.83 | 22.07 | 213,818 | +0.08(+0.35%) |
May 01, 2012 | 21.95 | 22.24 | 21.82 | 22.00 | 160,084 | +0.09(+0.39%) |
Apr 30, 2012 | 22.06 | 22.06 | 21.86 | 21.91 | 1,206,626 | -0.17(-0.78%) |
Apr 27, 2012 | 22.09 | 22.13 | 21.88 | 22.08 | 139,581 | -0.01(-0.04%) |
Apr 26, 2012 | 21.79 | 22.13 | 21.79 | 22.09 | 291,266 | +0.34(+1.57%) |
Apr 25, 2012 | 21.47 | 21.75 | 21.47 | 21.75 | 57,388 | +0.53(+2.51%) |
Apr 24, 2012 | 21.31 | 21.42 | 21.11 | 21.22 | 173,748 | -0.16(-0.76%) |
Apr 23, 2012 | 21.46 | 21.46 | 21.17 | 21.38 | 60,687 | -0.29(-1.36%) |
Apr 20, 2012 | 21.90 | 21.94 | 21.66 | 21.67 | 1,266,896 | -0.24(-1.09%) |
Apr 19, 2012 | 22.05 | 22.36 | 21.76 | 21.91 | 56,712 | -0.13(-0.60%) |
Apr 18, 2012 | 22.03 | 22.08 | 21.92 | 22.05 | 63,664 | -0.05(-0.24%) |
Apr 17, 2012 | 21.83 | 22.18 | 21.83 | 22.10 | 121,002 | +0.39(+1.82%) |
Apr 16, 2012 | 21.93 | 21.94 | 21.57 | 21.70 | 1,172,828 | -0.09(-0.39%) |
Apr 13, 2012 | 21.98 | 22.04 | 21.77 | 21.79 | 42,691 | -0.28(-1.25%) |
Apr 12, 2012 | 21.63 | 22.09 | 21.63 | 22.06 | 67,365 | +0.44(+2.02%) |
Apr 11, 2012 | 21.57 | 21.74 | 21.50 | 21.63 | 124,597 | +0.24(+1.12%) |
Apr 10, 2012 | 21.80 | 21.88 | 21.37 | 21.39 | 158,384 | -0.43(-1.98%) |
Apr 09, 2012 | 21.79 | 21.88 | 21.69 | 21.82 | 80,324 | -0.19(-0.85%) |
Apr 05, 2012 | 21.99 | 22.03 | 21.89 | 22.01 | 83,904 | -0.02(-0.09%) |
Apr 04, 2012 | 22.23 | 22.23 | 21.90 | 22.03 | 79,811 | -0.40(-1.78%) |
Apr 03, 2012 | 22.54 | 22.60 | 22.30 | 22.43 | 144,102 | -0.15(-0.67%) |