Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 18.19 | 18.19 | 18.10 | 18.10 | 12,216 | +1.02(+5.96%) |
Jun 28, 2012 | 17.11 | 17.20 | 17.08 | 17.08 | 11,152 | -0.70(-3.92%) |
Jun 27, 2012 | 17.46 | 17.82 | 17.46 | 17.78 | 13,462 | -0.04(-0.22%) |
Jun 26, 2012 | 17.79 | 17.82 | 17.64 | 17.82 | 18,556 | -0.33(-1.82%) |
Jun 25, 2012 | 18.00 | 18.15 | 18.00 | 18.15 | 645 | -0.55(-2.94%) |
Jun 22, 2012 | 18.98 | 18.98 | 18.70 | 18.70 | 10,650 | +0.27(+1.47%) |
Jun 21, 2012 | 19.16 | 19.16 | 18.43 | 18.43 | 5,041 | -0.78(-4.06%) |
Jun 20, 2012 | 19.18 | 19.40 | 19.12 | 19.21 | 6,152 | +0.11(+0.58%) |
Jun 19, 2012 | 18.56 | 19.10 | 18.66 | 19.10 | 4,563 | +0.90(+4.95%) |
Jun 18, 2012 | 18.43 | 18.44 | 18.11 | 18.20 | 12,667 | -0.66(-3.50%) |
Jun 15, 2012 | 18.32 | 18.86 | 18.22 | 18.86 | 25,184 | +0.97(+5.42%) |
Jun 14, 2012 | 18.04 | 18.04 | 17.77 | 17.89 | 108,330 | -1.92(-9.69%) |
Jun 13, 2012 | 19.50 | 20.08 | 19.50 | 19.81 | 24,990 | +0.15(+0.76%) |
Jun 12, 2012 | 19.57 | 19.69 | 19.30 | 19.66 | 286,775 | -0.13(-0.66%) |
Jun 11, 2012 | 20.48 | 20.48 | 19.64 | 19.79 | 7,737 | -0.31(-1.54%) |
Jun 08, 2012 | 19.72 | 20.15 | 19.72 | 20.10 | 9,744 | -0.50(-2.43%) |
Jun 07, 2012 | 20.59 | 20.65 | 20.43 | 20.60 | 12,843 | +0.64(+3.21%) |
Jun 06, 2012 | 19.33 | 20.05 | 19.33 | 19.96 | 15,852 | +0.87(+4.56%) |
Jun 05, 2012 | 19.00 | 19.09 | 19.00 | 19.09 | 1,099 | +0.26(+1.38%) |
Jun 04, 2012 | 19.19 | 19.30 | 18.82 | 18.83 | 2,864 | +0.02(+0.11%) |
Jun 01, 2012 | 18.95 | 19.10 | 18.80 | 18.81 | 18,273 | -0.40(-2.08%) |
May 31, 2012 | 19.10 | 19.21 | 18.90 | 19.21 | 151,330 | -0.05(-0.26%) |
May 30, 2012 | 19.54 | 19.54 | 19.26 | 19.26 | 5,316 | -0.34(-1.73%) |
May 29, 2012 | 19.69 | 19.71 | 19.40 | 19.60 | 17,992 | -0.04(-0.20%) |
May 25, 2012 | 19.75 | 19.79 | 19.61 | 19.64 | 1,626 | -0.36(-1.80%) |
May 24, 2012 | 20.23 | 20.25 | 19.83 | 20.00 | 6,093 | +0.00(+0.00%) |
May 23, 2012 | 20.26 | 20.26 | 19.58 | 20.00 | 8,165 | -0.14(-0.70%) |
May 22, 2012 | 20.07 | 20.80 | 20.05 | 20.14 | 20,311 | +0.36(+1.82%) |
May 21, 2012 | 19.59 | 19.80 | 19.59 | 19.78 | 9,944 | +0.33(+1.70%) |
May 18, 2012 | 19.70 | 19.81 | 19.45 | 19.45 | 15,958 | +0.00(+0.00%) |
May 17, 2012 | 19.58 | 19.76 | 19.45 | 19.45 | 5,856 | -0.25(-1.27%) |
May 16, 2012 | 20.05 | 20.22 | 19.70 | 19.70 | 4,347 | -0.35(-1.75%) |
May 15, 2012 | 20.40 | 20.40 | 20.05 | 20.05 | 2,988 | -0.40(-1.96%) |
May 14, 2012 | 20.37 | 20.55 | 20.30 | 20.45 | 22,545 | -0.64(-3.03%) |
May 11, 2012 | 21.06 | 21.30 | 21.06 | 21.09 | 5,595 | -0.18(-0.85%) |
May 10, 2012 | 21.47 | 21.61 | 20.95 | 21.27 | 23,860 | +0.57(+2.75%) |
May 09, 2012 | 20.65 | 20.85 | 20.45 | 20.70 | 294,572 | -1.50(-6.76%) |
May 08, 2012 | 21.65 | 22.45 | 21.65 | 22.20 | 42,853 | -0.30(-1.33%) |
May 07, 2012 | 22.00 | 22.60 | 22.00 | 22.50 | 20,541 | +0.35(+1.58%) |
May 04, 2012 | 21.88 | 22.60 | 21.88 | 22.15 | 44,714 | -0.45(-1.99%) |
May 03, 2012 | 22.85 | 23.05 | 22.50 | 22.60 | 70,445 | -0.60(-2.59%) |
May 02, 2012 | 23.00 | 23.25 | 23.00 | 23.20 | 24,539 | -0.30(-1.28%) |
May 01, 2012 | 22.85 | 23.95 | 22.85 | 23.50 | 79,028 | -0.51(-2.12%) |
Apr 30, 2012 | 23.65 | 24.25 | 23.15 | 24.01 | 131,477 | -0.12(-0.50%) |
Apr 27, 2012 | 24.59 | 24.59 | 24.09 | 24.13 | 173,535 | -0.17(-0.70%) |
Apr 26, 2012 | 24.15 | 24.45 | 24.15 | 24.30 | 18,504 | -0.65(-2.61%) |
Apr 25, 2012 | 24.95 | 24.95 | 24.95 | 24.95 | 200 | -1.05(-4.04%) |
Apr 24, 2012 | 25.50 | 26.00 | 25.50 | 26.00 | 3,918 | +0.50(+1.96%) |
Apr 23, 2012 | 25.50 | 25.50 | 25.50 | 25.50 | 121 | -0.55(-2.11%) |
Apr 20, 2012 | 26.13 | 26.15 | 26.05 | 26.05 | 25,056 | -0.10(-0.38%) |
Apr 19, 2012 | 26.20 | 26.20 | 26.15 | 26.15 | 659 | -0.20(-0.76%) |
Apr 18, 2012 | 26.35 | 26.35 | 26.35 | 26.35 | 4,000 | -0.50(-1.86%) |
Apr 17, 2012 | 26.85 | 26.85 | 26.85 | 26.85 | 1,000 | +1.20(+4.68%) |
Apr 16, 2012 | 25.80 | 25.80 | 25.65 | 25.65 | 3,566 | -0.65(-2.47%) |
Apr 13, 2012 | 26.30 | 26.30 | 26.30 | 26.30 | 600 | -0.55(-2.05%) |
Apr 12, 2012 | 26.75 | 26.85 | 26.75 | 26.85 | 1,100 | +0.75(+2.87%) |
Apr 11, 2012 | 26.05 | 26.10 | 26.05 | 26.10 | 509 | +0.83(+3.28%) |
Apr 10, 2012 | 26.00 | 26.00 | 25.22 | 25.27 | 4,111 | -1.18(-4.46%) |
Apr 09, 2012 | 26.30 | 26.45 | 26.05 | 26.45 | 2,034 | +0.10(+0.38%) |
Apr 05, 2012 | 26.35 | 26.35 | 26.35 | 26.35 | 200 | -0.60(-2.24%) |
Apr 04, 2012 | 27.05 | 27.20 | 26.90 | 26.95 | 200,427 | -1.05(-3.74%) |
Apr 03, 2012 | 28.00 | 28.00 | 28.00 | 28.00 | 1,311 | -0.53(-1.86%) |