Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 20.12 | 20.44 | 20.12 | 20.44 | 1,122 | +0.65(+3.28%) |
Jun 28, 2012 | 19.77 | 19.79 | 19.77 | 19.79 | 528 | -0.01(-0.05%) |
Jun 27, 2012 | 19.91 | 19.92 | 19.63 | 19.80 | 4,725 | +0.35(+1.80%) |
Jun 26, 2012 | 19.48 | 19.49 | 19.35 | 19.45 | 4,660 | +0.10(+0.52%) |
Jun 25, 2012 | 19.31 | 19.47 | 19.31 | 19.35 | 1,630 | -0.22(-1.12%) |
Jun 22, 2012 | 19.31 | 19.57 | 19.30 | 19.57 | 5,334 | +0.07(+0.36%) |
Jun 21, 2012 | 19.34 | 19.50 | 19.25 | 19.50 | 1,260 | +0.26(+1.35%) |
Jun 20, 2012 | 19.37 | 19.48 | 19.24 | 19.24 | 2,611 | -0.21(-1.08%) |
Jun 19, 2012 | 19.21 | 19.45 | 19.14 | 19.45 | 2,472 | +0.13(+0.67%) |
Jun 18, 2012 | 19.38 | 19.50 | 19.17 | 19.32 | 2,528 | +0.41(+2.17%) |
Jun 15, 2012 | 19.05 | 19.05 | 18.91 | 18.91 | 1,675 | -0.12(-0.63%) |
Jun 14, 2012 | 18.80 | 19.03 | 18.76 | 19.03 | 3,385 | +0.40(+2.15%) |
Jun 13, 2012 | 18.77 | 19.10 | 18.63 | 18.63 | 947 | -0.19(-1.01%) |
Jun 12, 2012 | 18.82 | 18.82 | 18.82 | 18.82 | 602 | +0.33(+1.78%) |
Jun 11, 2012 | 18.53 | 18.65 | 18.46 | 18.49 | 1,870 | +0.13(+0.71%) |
Jun 08, 2012 | 18.39 | 18.39 | 18.36 | 18.36 | 1,323 | +0.11(+0.60%) |
Jun 07, 2012 | 18.25 | 18.25 | 18.25 | 18.25 | 135 | +0.13(+0.72%) |
Jun 06, 2012 | 18.02 | 18.23 | 18.02 | 18.12 | 20,714 | +0.42(+2.37%) |
Jun 05, 2012 | 17.70 | 17.70 | 17.70 | 17.70 | 748 | -0.03(-0.17%) |
Jun 04, 2012 | 17.73 | 17.73 | 17.73 | 17.73 | 200 | -0.56(-3.06%) |
Jun 01, 2012 | 18.29 | 18.29 | 17.91 | 18.29 | 2,588 | -0.11(-0.60%) |
May 31, 2012 | 18.33 | 18.40 | 18.24 | 18.40 | 3,855 | -0.09(-0.49%) |
May 30, 2012 | 18.71 | 18.71 | 18.49 | 18.49 | 5,910 | -0.33(-1.75%) |
May 29, 2012 | 18.77 | 18.90 | 18.62 | 18.82 | 92,861 | +0.33(+1.78%) |
May 25, 2012 | 18.52 | 18.55 | 18.49 | 18.49 | 1,523 | -0.15(-0.80%) |
May 24, 2012 | 18.58 | 18.64 | 18.37 | 18.64 | 1,065 | +0.34(+1.86%) |
May 23, 2012 | 18.62 | 18.62 | 18.30 | 18.30 | 1,610 | -0.43(-2.30%) |
May 22, 2012 | 18.87 | 18.90 | 18.73 | 18.73 | 4,023 | -0.26(-1.37%) |
May 21, 2012 | 18.84 | 18.99 | 18.74 | 18.99 | 1,127 | +0.47(+2.54%) |
May 18, 2012 | 18.85 | 18.85 | 18.47 | 18.52 | 1,710 | -0.91(-4.68%) |
May 16, 2012 | 19.43 | 19.43 | 19.43 | 0 | -0.06(-0.31%) | |
May 15, 2012 | 19.73 | 19.75 | 19.49 | 19.49 | 4,222 | -0.23(-1.17%) |
May 14, 2012 | 19.57 | 19.84 | 19.57 | 19.72 | 5,429 | +0.02(+0.10%) |
May 11, 2012 | 19.78 | 19.98 | 19.70 | 19.70 | 8,852 | +0.22(+1.13%) |
May 10, 2012 | 19.48 | 19.48 | 19.48 | 19.48 | 3,460 | +0.06(+0.31%) |
May 09, 2012 | 19.45 | 19.50 | 19.42 | 19.42 | 8,682 | -0.22(-1.12%) |
May 08, 2012 | 19.90 | 19.90 | 19.64 | 19.64 | 1,241 | -0.14(-0.71%) |
May 07, 2012 | 19.78 | 19.78 | 19.78 | 19.78 | 742 | -0.37(-1.84%) |
May 04, 2012 | 20.11 | 20.15 | 19.89 | 20.15 | 942 | +0.03(+0.15%) |
May 03, 2012 | 20.05 | 20.12 | 20.05 | 20.12 | 1,200 | -0.11(-0.54%) |
May 02, 2012 | 19.84 | 20.23 | 19.84 | 20.23 | 580 | +0.21(+1.05%) |
May 01, 2012 | 20.49 | 20.49 | 20.02 | 20.02 | 1,800 | +0.21(+1.06%) |
Apr 30, 2012 | 20.06 | 20.06 | 19.73 | 19.81 | 1,170 | -0.29(-1.44%) |
Apr 27, 2012 | 20.00 | 20.18 | 19.75 | 20.10 | 7,405 | -0.12(-0.59%) |
Apr 26, 2012 | 20.12 | 20.22 | 20.00 | 20.22 | 2,126 | +0.55(+2.80%) |
Apr 25, 2012 | 19.78 | 19.78 | 19.67 | 19.67 | 2,769 | -0.33(-1.65%) |
Apr 24, 2012 | 20.00 | 20.00 | 20.00 | 20.00 | 12,417 | +0.37(+1.88%) |
Apr 20, 2012 | 19.63 | 19.63 | 19.63 | 0 | +0.03(+0.15%) | |
Apr 19, 2012 | 19.62 | 19.62 | 19.60 | 19.60 | 1,000 | -0.10(-0.51%) |
Apr 18, 2012 | 19.68 | 19.70 | 19.68 | 19.70 | 555 | +0.05(+0.25%) |
Apr 17, 2012 | 19.54 | 19.87 | 19.34 | 19.65 | 2,676 | +0.26(+1.34%) |
Apr 16, 2012 | 19.00 | 19.39 | 19.00 | 19.39 | 1,745 | +0.15(+0.78%) |
Apr 13, 2012 | 19.19 | 19.24 | 18.87 | 19.24 | 1,353 | -0.24(-1.23%) |
Apr 12, 2012 | 19.32 | 19.48 | 19.08 | 19.48 | 3,337 | +0.77(+4.12%) |
Apr 11, 2012 | 19.05 | 19.05 | 18.71 | 18.71 | 702 | -0.30(-1.58%) |
Apr 10, 2012 | 19.02 | 19.02 | 18.61 | 19.01 | 1,405 | -0.17(-0.89%) |
Apr 09, 2012 | 19.13 | 19.18 | 19.07 | 19.18 | 747 | -0.02(-0.10%) |
Apr 05, 2012 | 19.27 | 19.27 | 19.11 | 19.20 | 1,211 | -0.09(-0.47%) |
Apr 04, 2012 | 19.31 | 19.41 | 19.29 | 19.29 | 1,419 | -0.28(-1.43%) |
Apr 03, 2012 | 19.80 | 19.80 | 19.57 | 19.57 | 41,325 | -0.51(-2.54%) |