Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 17.76 | 18.01 | 16.94 | 17.23 | 113,735 | -0.07(-0.38%) |
Jun 28, 2012 | 17.11 | 17.49 | 16.96 | 17.29 | 83,349 | -0.08(-0.48%) |
Jun 27, 2012 | 17.45 | 17.72 | 17.29 | 17.38 | 112,994 | -0.11(-0.64%) |
Jun 26, 2012 | 17.65 | 17.88 | 17.16 | 17.49 | 48,588 | -0.24(-1.37%) |
Jun 25, 2012 | 17.23 | 17.82 | 17.12 | 17.73 | 89,708 | +0.07(+0.42%) |
Jun 22, 2012 | 17.18 | 17.71 | 17.09 | 17.66 | 356,561 | +0.58(+3.38%) |
Jun 21, 2012 | 17.66 | 17.70 | 16.89 | 17.08 | 58,804 | -0.66(-3.73%) |
Jun 20, 2012 | 17.01 | 17.74 | 16.78 | 17.74 | 122,138 | +0.80(+4.73%) |
Jun 19, 2012 | 15.84 | 17.23 | 15.84 | 16.94 | 105,499 | +1.23(+7.83%) |
Jun 18, 2012 | 15.75 | 15.91 | 15.56 | 15.71 | 58,070 | -0.20(-1.29%) |
Jun 15, 2012 | 15.92 | 15.94 | 15.42 | 15.91 | 83,103 | +0.01(+0.06%) |
Jun 14, 2012 | 16.05 | 16.14 | 15.53 | 15.90 | 100,723 | -0.18(-1.10%) |
Jun 13, 2012 | 16.87 | 16.87 | 15.98 | 16.08 | 136,864 | -0.91(-5.37%) |
Jun 12, 2012 | 16.54 | 17.00 | 16.25 | 16.99 | 93,691 | +0.49(+2.99%) |
Jun 11, 2012 | 17.62 | 17.68 | 16.48 | 16.50 | 57,968 | -0.81(-4.68%) |
Jun 08, 2012 | 16.86 | 17.46 | 16.69 | 17.31 | 59,201 | +0.36(+2.14%) |
Jun 07, 2012 | 17.52 | 17.66 | 16.88 | 16.95 | 72,439 | -0.27(-1.57%) |
Jun 06, 2012 | 17.25 | 17.52 | 17.08 | 17.22 | 78,457 | +0.17(+0.98%) |
Jun 05, 2012 | 16.69 | 17.23 | 16.50 | 17.05 | 89,108 | +0.30(+1.78%) |
Jun 04, 2012 | 16.98 | 17.12 | 16.54 | 16.75 | 79,692 | -0.07(-0.44%) |
Jun 01, 2012 | 17.41 | 17.44 | 16.77 | 16.83 | 86,747 | -0.93(-5.25%) |
May 31, 2012 | 18.48 | 18.55 | 17.72 | 17.76 | 130,408 | -0.68(-3.69%) |
May 30, 2012 | 19.23 | 19.23 | 18.32 | 18.44 | 81,462 | -1.05(-5.40%) |
May 29, 2012 | 18.36 | 19.56 | 18.36 | 19.49 | 125,517 | +1.41(+7.78%) |
May 25, 2012 | 17.83 | 18.35 | 17.82 | 18.08 | 45,553 | +0.32(+1.78%) |
May 24, 2012 | 18.00 | 18.26 | 17.41 | 17.77 | 57,104 | -0.25(-1.40%) |
May 23, 2012 | 18.14 | 18.15 | 17.15 | 18.02 | 109,491 | -0.28(-1.53%) |
May 22, 2012 | 18.63 | 19.00 | 18.04 | 18.30 | 203,389 | -0.38(-2.04%) |
May 21, 2012 | 17.82 | 18.68 | 17.62 | 18.68 | 150,315 | +0.87(+4.86%) |
May 18, 2012 | 17.68 | 18.04 | 17.52 | 17.81 | 145,551 | +0.32(+1.81%) |
May 17, 2012 | 17.53 | 18.00 | 17.42 | 17.50 | 144,034 | -0.02(-0.11%) |
May 16, 2012 | 18.09 | 18.12 | 17.35 | 17.52 | 221,115 | -0.44(-2.44%) |
May 15, 2012 | 18.01 | 18.33 | 17.77 | 17.95 | 93,253 | -0.08(-0.46%) |
May 14, 2012 | 18.40 | 18.51 | 18.01 | 18.04 | 153,940 | -0.65(-3.49%) |
May 11, 2012 | 18.43 | 19.03 | 18.36 | 18.69 | 108,513 | +0.07(+0.35%) |
May 10, 2012 | 18.13 | 18.66 | 18.04 | 18.62 | 156,136 | +0.68(+3.79%) |
May 09, 2012 | 18.61 | 18.64 | 17.52 | 17.94 | 263,121 | -1.16(-6.09%) |
May 08, 2012 | 18.91 | 19.15 | 18.34 | 19.11 | 234,887 | -0.04(-0.19%) |
May 07, 2012 | 18.78 | 19.15 | 18.38 | 19.15 | 407,993 | +0.27(+1.43%) |
May 04, 2012 | 19.49 | 19.49 | 18.74 | 18.88 | 182,618 | -0.81(-4.10%) |
May 03, 2012 | 20.20 | 20.31 | 19.15 | 19.68 | 314,337 | -0.55(-2.71%) |
May 02, 2012 | 20.22 | 20.40 | 19.76 | 20.23 | 184,273 | -0.26(-1.27%) |
May 01, 2012 | 20.28 | 20.84 | 19.88 | 20.49 | 230,370 | +0.15(+0.73%) |
Apr 30, 2012 | 20.92 | 21.03 | 20.05 | 20.34 | 259,756 | -0.52(-2.49%) |
Apr 27, 2012 | 20.38 | 20.90 | 20.21 | 20.86 | 174,128 | +0.51(+2.51%) |
Apr 26, 2012 | 20.52 | 20.55 | 19.94 | 20.35 | 232,501 | -0.23(-1.13%) |
Apr 25, 2012 | 20.87 | 20.95 | 19.82 | 20.58 | 366,120 | -0.12(-0.58%) |
Apr 24, 2012 | 21.13 | 21.13 | 19.28 | 20.70 | 741,504 | -0.43(-2.02%) |
Apr 23, 2012 | 21.26 | 21.33 | 20.34 | 21.13 | 320,784 | -0.59(-2.73%) |
Apr 20, 2012 | 20.86 | 21.97 | 20.68 | 21.72 | 364,742 | +1.15(+5.59%) |
Apr 19, 2012 | 21.70 | 21.70 | 20.32 | 20.57 | 163,411 | -1.04(-4.81%) |
Apr 18, 2012 | 21.97 | 22.28 | 21.46 | 21.61 | 144,513 | -0.54(-2.43%) |
Apr 17, 2012 | 22.32 | 22.40 | 21.88 | 22.15 | 174,703 | +0.04(+0.17%) |
Apr 16, 2012 | 21.67 | 22.67 | 21.55 | 22.11 | 172,164 | +0.49(+2.27%) |
Apr 13, 2012 | 22.44 | 22.50 | 21.57 | 21.62 | 63,919 | -0.94(-4.15%) |
Apr 12, 2012 | 21.72 | 22.74 | 21.58 | 22.56 | 80,199 | +0.92(+4.24%) |
Apr 11, 2012 | 21.47 | 22.11 | 21.20 | 21.64 | 106,108 | +0.50(+2.37%) |
Apr 10, 2012 | 21.71 | 21.80 | 20.89 | 21.14 | 184,019 | -0.65(-2.98%) |
Apr 09, 2012 | 22.73 | 22.87 | 21.40 | 21.79 | 293,570 | -1.52(-6.53%) |
Apr 05, 2012 | 23.38 | 23.59 | 23.10 | 23.31 | 125,484 | -0.11(-0.48%) |
Apr 04, 2012 | 24.11 | 24.11 | 23.05 | 23.42 | 205,719 | -0.89(-3.66%) |
Apr 03, 2012 | 24.85 | 25.01 | 24.16 | 24.31 | 80,781 | -0.60(-2.42%) |