Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 19.74 | 20.11 | 19.57 | 20.10 | 146,435 | +0.58(+2.99%) |
Jun 28, 2012 | 19.30 | 19.52 | 19.09 | 19.51 | 231,978 | +0.13(+0.68%) |
Jun 27, 2012 | 19.46 | 19.48 | 19.30 | 19.38 | 192,117 | -0.03(-0.13%) |
Jun 26, 2012 | 19.41 | 19.50 | 19.37 | 19.41 | 252,825 | +0.08(+0.42%) |
Jun 25, 2012 | 19.45 | 19.62 | 19.27 | 19.33 | 217,528 | -0.32(-1.61%) |
Jun 22, 2012 | 19.51 | 19.76 | 19.42 | 19.65 | 290,170 | +0.22(+1.11%) |
Jun 21, 2012 | 19.72 | 19.93 | 19.32 | 19.43 | 346,458 | -0.35(-1.77%) |
Jun 20, 2012 | 20.07 | 20.37 | 19.73 | 19.78 | 236,818 | -0.29(-1.45%) |
Jun 19, 2012 | 19.93 | 20.24 | 19.89 | 20.07 | 161,614 | +0.15(+0.76%) |
Jun 18, 2012 | 19.62 | 20.04 | 19.57 | 19.92 | 153,039 | +0.25(+1.27%) |
Jun 15, 2012 | 19.74 | 19.83 | 19.56 | 19.67 | 362,191 | -0.14(-0.68%) |
Jun 14, 2012 | 19.36 | 19.87 | 19.36 | 19.81 | 176,964 | +0.43(+2.20%) |
Jun 13, 2012 | 19.60 | 19.68 | 19.16 | 19.38 | 342,912 | -0.30(-1.52%) |
Jun 12, 2012 | 19.81 | 20.11 | 19.53 | 19.68 | 201,610 | -0.06(-0.30%) |
Jun 11, 2012 | 20.32 | 20.41 | 19.72 | 19.74 | 302,424 | -0.39(-1.93%) |
Jun 08, 2012 | 19.96 | 20.26 | 19.91 | 20.13 | 149,221 | +0.06(+0.32%) |
Jun 07, 2012 | 20.50 | 20.50 | 20.03 | 20.06 | 285,685 | -0.25(-1.21%) |
Jun 06, 2012 | 19.93 | 20.35 | 19.93 | 20.31 | 241,509 | +0.42(+2.12%) |
Jun 05, 2012 | 19.73 | 20.03 | 19.72 | 19.89 | 300,017 | +0.03(+0.13%) |
Jun 04, 2012 | 19.56 | 19.93 | 19.43 | 19.86 | 439,406 | +0.43(+2.20%) |
Jun 01, 2012 | 19.41 | 19.67 | 19.36 | 19.43 | 486,598 | -0.22(-1.12%) |
May 31, 2012 | 19.64 | 19.79 | 19.64 | 19.65 | 285,276 | -0.02(-0.09%) |
May 30, 2012 | 19.79 | 19.86 | 19.63 | 19.67 | 324,791 | -0.19(-0.98%) |
May 29, 2012 | 19.92 | 19.95 | 19.76 | 19.87 | 266,002 | +0.00(+0.00%) |
May 25, 2012 | 19.84 | 19.98 | 19.78 | 19.87 | 169,517 | +0.02(+0.11%) |
May 24, 2012 | 19.81 | 19.96 | 19.73 | 19.84 | 235,355 | +0.03(+0.17%) |
May 23, 2012 | 19.52 | 19.82 | 19.52 | 19.81 | 296,760 | +0.11(+0.56%) |
May 22, 2012 | 19.57 | 19.91 | 19.53 | 19.70 | 241,815 | +0.21(+1.08%) |
May 21, 2012 | 19.48 | 19.57 | 19.23 | 19.49 | 497,078 | +0.04(+0.22%) |
May 18, 2012 | 19.52 | 19.86 | 19.41 | 19.45 | 403,834 | -0.09(-0.45%) |
May 17, 2012 | 20.06 | 20.12 | 19.53 | 19.54 | 453,532 | -0.54(-2.67%) |
May 16, 2012 | 20.17 | 20.28 | 20.06 | 20.07 | 393,983 | -0.05(-0.25%) |
May 15, 2012 | 20.09 | 20.30 | 19.92 | 20.12 | 399,981 | -0.03(-0.13%) |
May 14, 2012 | 20.42 | 20.56 | 20.14 | 20.15 | 427,565 | -0.36(-1.77%) |
May 11, 2012 | 20.34 | 20.68 | 20.34 | 20.51 | 444,469 | +0.03(+0.14%) |
May 10, 2012 | 20.33 | 20.58 | 20.16 | 20.48 | 451,011 | +0.30(+1.51%) |
May 09, 2012 | 20.25 | 20.47 | 20.17 | 20.18 | 876,029 | -0.16(-0.81%) |
May 08, 2012 | 20.61 | 20.82 | 20.32 | 20.34 | 870,645 | -0.42(-2.01%) |
May 07, 2012 | 20.59 | 21.31 | 20.59 | 20.76 | 693,046 | +0.01(+0.06%) |
May 04, 2012 | 20.66 | 21.09 | 20.47 | 20.75 | 777,812 | -0.11(-0.55%) |
May 03, 2012 | 19.91 | 21.02 | 19.91 | 20.86 | 1,585,635 | +0.85(+4.27%) |
May 02, 2012 | 18.73 | 20.16 | 17.67 | 20.01 | 2,969,170 | +3.32(+19.93%) |
May 01, 2012 | 16.61 | 17.16 | 16.49 | 16.68 | 654,085 | -0.33(-1.96%) |
Apr 30, 2012 | 16.91 | 17.06 | 16.91 | 17.02 | 229,852 | +0.05(+0.27%) |
Apr 27, 2012 | 16.97 | 17.07 | 16.89 | 16.97 | 177,198 | -0.01(-0.07%) |
Apr 26, 2012 | 16.82 | 17.01 | 16.75 | 16.98 | 249,673 | +0.09(+0.55%) |
Apr 25, 2012 | 16.83 | 16.90 | 16.60 | 16.89 | 481,111 | +0.19(+1.16%) |
Apr 24, 2012 | 16.34 | 16.72 | 16.34 | 16.70 | 454,599 | +0.30(+1.83%) |
Apr 23, 2012 | 16.21 | 16.41 | 16.12 | 16.40 | 299,025 | +0.03(+0.18%) |
Apr 20, 2012 | 16.52 | 16.55 | 16.29 | 16.37 | 400,800 | +0.08(+0.47%) |
Apr 19, 2012 | 16.34 | 16.37 | 16.21 | 16.29 | 434,246 | -0.06(-0.36%) |
Apr 18, 2012 | 16.29 | 16.40 | 16.23 | 16.35 | 230,266 | +0.01(+0.05%) |
Apr 17, 2012 | 16.39 | 16.50 | 16.31 | 16.34 | 284,779 | +0.03(+0.16%) |
Apr 16, 2012 | 16.16 | 16.39 | 16.10 | 16.32 | 312,580 | +0.19(+1.15%) |
Apr 13, 2012 | 15.95 | 16.23 | 15.87 | 16.13 | 232,434 | +0.12(+0.74%) |
Apr 12, 2012 | 15.94 | 16.03 | 15.81 | 16.01 | 209,821 | +0.03(+0.19%) |
Apr 11, 2012 | 15.63 | 15.98 | 15.56 | 15.98 | 328,585 | +0.44(+2.85%) |
Apr 10, 2012 | 15.77 | 15.77 | 15.45 | 15.54 | 350,093 | -0.23(-1.47%) |
Apr 09, 2012 | 15.61 | 15.84 | 15.61 | 15.77 | 216,155 | -0.08(-0.48%) |
Apr 05, 2012 | 15.66 | 15.89 | 15.66 | 15.85 | 361,904 | +0.09(+0.59%) |
Apr 04, 2012 | 15.78 | 15.78 | 15.55 | 15.75 | 188,507 | -0.14(-0.90%) |
Apr 03, 2012 | 15.82 | 15.91 | 15.77 | 15.90 | 178,242 | +0.04(+0.27%) |