Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 21.32 | 21.73 | 20.89 | 21.37 | 372,408 | +0.51(+2.44%) |
Jun 28, 2012 | 20.85 | 21.03 | 20.59 | 20.86 | 230,347 | -0.19(-0.90%) |
Jun 27, 2012 | 20.94 | 21.20 | 20.78 | 21.05 | 209,676 | +0.20(+0.96%) |
Jun 26, 2012 | 21.00 | 21.11 | 20.77 | 20.85 | 347,793 | -0.14(-0.67%) |
Jun 25, 2012 | 20.85 | 21.37 | 20.77 | 20.99 | 332,704 | -0.17(-0.80%) |
Jun 22, 2012 | 20.61 | 21.64 | 20.50 | 21.16 | 804,829 | +0.75(+3.67%) |
Jun 21, 2012 | 20.92 | 21.00 | 20.34 | 20.41 | 243,248 | -0.54(-2.58%) |
Jun 20, 2012 | 20.74 | 21.00 | 20.64 | 20.95 | 199,736 | +0.27(+1.33%) |
Jun 19, 2012 | 20.35 | 20.96 | 20.32 | 20.68 | 487,773 | +0.44(+2.15%) |
Jun 18, 2012 | 20.06 | 20.38 | 19.85 | 20.24 | 562,965 | +0.19(+0.95%) |
Jun 15, 2012 | 19.73 | 20.10 | 19.67 | 20.05 | 535,663 | +0.27(+1.37%) |
Jun 14, 2012 | 19.89 | 20.05 | 19.59 | 19.78 | 438,484 | -0.10(-0.50%) |
Jun 13, 2012 | 19.90 | 20.05 | 19.76 | 19.88 | 339,987 | -0.13(-0.65%) |
Jun 12, 2012 | 19.90 | 20.05 | 19.70 | 20.01 | 373,807 | +0.21(+1.06%) |
Jun 11, 2012 | 19.54 | 20.15 | 19.45 | 19.80 | 515,015 | +0.39(+2.01%) |
Jun 08, 2012 | 18.87 | 19.52 | 18.77 | 19.41 | 380,065 | +0.46(+2.43%) |
Jun 07, 2012 | 18.92 | 18.99 | 18.71 | 18.95 | 288,289 | +0.33(+1.77%) |
Jun 06, 2012 | 18.11 | 18.64 | 18.09 | 18.62 | 296,003 | +0.59(+3.27%) |
Jun 05, 2012 | 17.64 | 18.07 | 17.58 | 18.03 | 371,210 | +0.22(+1.24%) |
Jun 04, 2012 | 17.77 | 17.90 | 17.34 | 17.81 | 713,090 | +0.06(+0.34%) |
Jun 01, 2012 | 18.01 | 18.18 | 17.62 | 17.75 | 389,600 | -0.67(-3.64%) |
May 31, 2012 | 18.45 | 18.57 | 17.98 | 18.42 | 338,656 | -0.09(-0.49%) |
May 30, 2012 | 18.37 | 18.59 | 18.27 | 18.51 | 224,542 | +0.00(+0.00%) |
May 29, 2012 | 18.23 | 18.58 | 18.01 | 18.51 | 625,321 | +0.51(+2.83%) |
May 25, 2012 | 18.57 | 18.57 | 17.98 | 18.00 | 290,616 | -0.65(-3.49%) |
May 24, 2012 | 18.56 | 18.70 | 18.20 | 18.65 | 142,100 | +0.10(+0.54%) |
May 23, 2012 | 18.36 | 18.57 | 18.05 | 18.55 | 241,470 | -0.02(-0.11%) |
May 22, 2012 | 18.50 | 18.85 | 18.47 | 18.57 | 292,881 | +0.06(+0.32%) |
May 21, 2012 | 17.96 | 18.53 | 17.70 | 18.51 | 231,910 | +0.59(+3.29%) |
May 18, 2012 | 17.98 | 18.18 | 17.83 | 17.92 | 207,640 | -0.09(-0.50%) |
May 17, 2012 | 18.37 | 18.60 | 17.95 | 18.01 | 378,498 | -0.36(-1.96%) |
May 16, 2012 | 18.41 | 18.60 | 18.34 | 18.37 | 410,044 | +0.00(+0.00%) |
May 15, 2012 | 18.25 | 18.50 | 18.20 | 18.37 | 219,402 | +0.06(+0.33%) |
May 14, 2012 | 17.85 | 18.43 | 17.85 | 18.31 | 276,475 | +0.33(+1.84%) |
May 11, 2012 | 18.06 | 18.32 | 17.84 | 17.98 | 367,842 | -0.19(-1.05%) |
May 10, 2012 | 17.34 | 18.66 | 16.95 | 18.17 | 661,117 | +0.86(+4.97%) |
May 09, 2012 | 17.54 | 17.66 | 17.21 | 17.31 | 249,387 | -0.49(-2.75%) |
May 08, 2012 | 17.83 | 17.94 | 17.55 | 17.80 | 324,486 | -0.17(-0.95%) |
May 07, 2012 | 17.67 | 18.05 | 17.67 | 17.97 | 161,390 | +0.22(+1.24%) |
May 04, 2012 | 17.84 | 18.10 | 17.70 | 17.75 | 313,302 | -0.23(-1.28%) |
May 03, 2012 | 18.21 | 18.21 | 17.85 | 17.98 | 255,528 | -0.19(-1.05%) |
May 02, 2012 | 17.78 | 18.32 | 17.75 | 18.17 | 279,558 | +0.24(+1.34%) |
May 01, 2012 | 17.81 | 18.09 | 17.72 | 17.93 | 373,714 | +0.07(+0.39%) |
Apr 30, 2012 | 18.30 | 18.40 | 17.64 | 17.86 | 273,670 | -0.49(-2.67%) |
Apr 27, 2012 | 18.44 | 18.65 | 18.21 | 18.35 | 221,904 | +0.03(+0.16%) |
Apr 26, 2012 | 18.18 | 18.40 | 18.06 | 18.32 | 144,988 | +0.08(+0.44%) |
Apr 25, 2012 | 18.01 | 18.41 | 17.84 | 18.24 | 262,670 | +0.47(+2.64%) |
Apr 24, 2012 | 17.54 | 17.89 | 17.39 | 17.77 | 225,145 | +0.16(+0.91%) |
Apr 23, 2012 | 17.51 | 17.68 | 17.19 | 17.61 | 224,025 | -0.15(-0.84%) |
Apr 20, 2012 | 17.80 | 17.88 | 17.47 | 17.76 | 332,790 | +0.24(+1.37%) |
Apr 19, 2012 | 17.57 | 17.87 | 17.20 | 17.52 | 293,036 | +0.02(+0.11%) |
Apr 18, 2012 | 17.68 | 18.64 | 17.14 | 17.50 | 446,386 | +0.47(+2.76%) |
Apr 17, 2012 | 17.10 | 17.31 | 17.00 | 17.03 | 281,697 | +0.10(+0.59%) |
Apr 16, 2012 | 17.45 | 17.45 | 16.85 | 16.93 | 395,883 | -0.42(-2.42%) |
Apr 13, 2012 | 18.11 | 18.14 | 17.27 | 17.35 | 225,416 | -0.89(-4.88%) |
Apr 12, 2012 | 17.76 | 18.35 | 17.75 | 18.24 | 541,602 | +0.54(+3.05%) |
Apr 11, 2012 | 17.47 | 17.78 | 17.37 | 17.70 | 464,919 | +0.41(+2.37%) |
Apr 10, 2012 | 17.79 | 17.98 | 17.20 | 17.29 | 440,168 | -0.48(-2.70%) |
Apr 09, 2012 | 17.74 | 17.94 | 17.60 | 17.77 | 290,769 | -0.22(-1.22%) |
Apr 05, 2012 | 18.54 | 18.70 | 17.95 | 17.99 | 720,884 | -0.61(-3.28%) |
Apr 04, 2012 | 19.18 | 19.18 | 18.53 | 18.60 | 223,374 | -0.76(-3.93%) |
Apr 03, 2012 | 19.21 | 19.47 | 18.98 | 19.36 | 141,609 | +0.19(+0.99%) |