Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 17.56 | 17.79 | 17.56 | 17.79 | 580 | +0.81(+4.77%) |
Jun 28, 2012 | 16.27 | 16.98 | 16.26 | 16.98 | 2,213 | -0.14(-0.81%) |
Jun 27, 2012 | 17.12 | 17.12 | 17.12 | 17.12 | 290 | +0.32(+1.90%) |
Jun 26, 2012 | 16.79 | 16.84 | 16.39 | 16.80 | 5,890 | +0.13(+0.78%) |
Jun 25, 2012 | 16.65 | 16.69 | 16.59 | 16.67 | 6,380 | -0.25(-1.48%) |
Jun 22, 2012 | 16.97 | 17.06 | 16.74 | 16.92 | 9,150 | +0.06(+0.36%) |
Jun 21, 2012 | 17.53 | 17.53 | 16.85 | 16.86 | 13,456 | -0.77(-4.35%) |
Jun 20, 2012 | 17.71 | 17.74 | 17.38 | 17.63 | 13,739 | -0.00(-0.00%) |
Jun 19, 2012 | 17.65 | 17.75 | 17.50 | 17.63 | 25,210 | -0.02(-0.10%) |
Jun 18, 2012 | 17.62 | 17.66 | 17.28 | 17.65 | 22,504 | +0.21(+1.19%) |
Jun 15, 2012 | 17.40 | 17.52 | 17.36 | 17.44 | 15,281 | +0.08(+0.45%) |
Jun 14, 2012 | 17.26 | 17.36 | 17.16 | 17.36 | 1,219 | +0.23(+1.36%) |
Jun 13, 2012 | 17.14 | 17.14 | 17.13 | 17.13 | 580 | -0.20(-1.14%) |
Jun 12, 2012 | 16.96 | 17.33 | 16.96 | 17.33 | 1,436 | +0.16(+0.93%) |
Jun 11, 2012 | 17.33 | 17.33 | 17.15 | 17.17 | 5,441 | -0.08(-0.48%) |
Jun 08, 2012 | 17.12 | 17.25 | 17.10 | 17.25 | 8,745 | -0.19(-1.09%) |
Jun 07, 2012 | 17.30 | 17.65 | 17.30 | 17.44 | 6,248 | +0.27(+1.56%) |
Jun 06, 2012 | 17.11 | 17.17 | 17.11 | 17.17 | 1,508 | +0.32(+1.89%) |
Jun 05, 2012 | 16.86 | 16.87 | 16.85 | 16.85 | 1,099 | -0.14(-0.81%) |
Jun 04, 2012 | 17.11 | 17.11 | 16.93 | 16.99 | 5,177 | +0.17(+1.03%) |
Jun 01, 2012 | 17.12 | 17.12 | 16.82 | 16.82 | 1,673 | -0.61(-3.51%) |
May 31, 2012 | 17.43 | 17.43 | 17.43 | 17.43 | 155 | -0.04(-0.21%) |
May 30, 2012 | 17.36 | 17.58 | 17.15 | 17.47 | 4,170 | -0.41(-2.30%) |
May 29, 2012 | 18.18 | 18.18 | 17.73 | 17.88 | 3,009 | +0.25(+1.42%) |
May 25, 2012 | 17.63 | 17.63 | 17.63 | 17.63 | 290 | +0.05(+0.29%) |
May 24, 2012 | 17.70 | 17.70 | 17.58 | 17.58 | 2,320 | -0.18(-1.02%) |
May 23, 2012 | 17.59 | 17.76 | 17.59 | 17.76 | 4,432 | -0.21(-1.15%) |
May 22, 2012 | 18.03 | 18.03 | 17.96 | 17.96 | 2,204 | +0.29(+1.66%) |
May 21, 2012 | 17.42 | 17.67 | 17.42 | 17.67 | 4,585 | +0.22(+1.28%) |
May 18, 2012 | 17.46 | 17.73 | 17.21 | 17.45 | 8,483 | -0.15(-0.83%) |
May 17, 2012 | 17.55 | 17.65 | 17.54 | 17.59 | 4,033 | -0.12(-0.68%) |
May 16, 2012 | 17.65 | 17.99 | 17.65 | 17.71 | 14,167 | -0.16(-0.92%) |
May 15, 2012 | 17.95 | 18.38 | 17.84 | 17.88 | 6,742 | -0.05(-0.29%) |
May 14, 2012 | 18.26 | 18.29 | 17.93 | 17.93 | 5,461 | -0.60(-3.26%) |
May 11, 2012 | 18.64 | 18.78 | 18.53 | 18.53 | 9,919 | +0.14(+0.75%) |
May 10, 2012 | 18.39 | 18.40 | 18.38 | 18.40 | 4,060 | -0.28(-1.48%) |
May 09, 2012 | 18.61 | 18.70 | 18.61 | 18.67 | 3,944 | -0.14(-0.73%) |
May 08, 2012 | 18.74 | 19.08 | 18.42 | 18.81 | 20,939 | -0.02(-0.10%) |
May 07, 2012 | 18.73 | 18.83 | 18.72 | 18.83 | 5,110 | -0.15(-0.81%) |
May 04, 2012 | 19.31 | 19.40 | 18.83 | 18.98 | 7,082 | -0.37(-1.92%) |
May 03, 2012 | 19.45 | 19.48 | 19.35 | 19.35 | 4,532 | -0.13(-0.66%) |
May 02, 2012 | 19.82 | 19.86 | 19.33 | 19.48 | 2,427 | +0.14(+0.71%) |
May 01, 2012 | 19.41 | 19.66 | 19.34 | 19.34 | 6,819 | -0.19(-0.97%) |
Apr 30, 2012 | 19.28 | 19.84 | 19.28 | 19.53 | 24,061 | +0.03(+0.18%) |
Apr 27, 2012 | 19.19 | 19.50 | 19.19 | 19.50 | 2,564 | +0.27(+1.39%) |
Apr 26, 2012 | 19.05 | 19.29 | 19.05 | 19.23 | 4,270 | +0.22(+1.13%) |
Apr 25, 2012 | 19.05 | 19.06 | 19.02 | 19.02 | 1,273 | +0.08(+0.45%) |
Apr 24, 2012 | 18.92 | 18.98 | 18.83 | 18.93 | 3,376 | +0.11(+0.60%) |
Apr 23, 2012 | 18.73 | 18.90 | 18.73 | 18.82 | 2,135 | -0.34(-1.76%) |
Apr 20, 2012 | 19.05 | 19.28 | 19.05 | 19.15 | 3,066 | +0.21(+1.09%) |
Apr 19, 2012 | 19.28 | 19.28 | 18.91 | 18.95 | 928 | -0.69(-3.51%) |
Apr 18, 2012 | 19.17 | 19.64 | 19.09 | 19.64 | 5,899 | +0.41(+2.15%) |
Apr 17, 2012 | 18.96 | 19.22 | 18.96 | 19.22 | 4,852 | +0.37(+1.98%) |
Apr 16, 2012 | 18.64 | 18.85 | 18.51 | 18.85 | 25,608 | +0.14(+0.76%) |
Apr 13, 2012 | 18.78 | 18.80 | 18.70 | 18.71 | 2,338 | -0.42(-2.21%) |
Apr 12, 2012 | 18.63 | 19.49 | 18.63 | 19.13 | 4,245 | +0.65(+3.50%) |
Apr 11, 2012 | 18.65 | 18.65 | 18.48 | 18.48 | 2,900 | -0.28(-1.47%) |
Apr 10, 2012 | 18.56 | 18.76 | 18.28 | 18.76 | 5,661 | +0.05(+0.28%) |
Apr 09, 2012 | 18.67 | 18.85 | 18.41 | 18.71 | 16,102 | -0.03(-0.14%) |
Apr 05, 2012 | 18.76 | 18.78 | 18.73 | 18.73 | 1,023 | -0.34(-1.81%) |
Apr 04, 2012 | 19.18 | 19.31 | 19.05 | 19.08 | 6,264 | -0.30(-1.56%) |
Apr 03, 2012 | 19.86 | 19.91 | 19.38 | 19.38 | 7,518 | -0.32(-1.62%) |