Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 18.19 | 18.58 | 18.16 | 18.46 | 72,433 | +0.53(+2.97%) |
Jun 28, 2012 | 17.79 | 17.96 | 17.69 | 17.93 | 37,627 | +0.05(+0.30%) |
Jun 27, 2012 | 17.91 | 17.92 | 17.76 | 17.88 | 29,962 | -0.00(-0.03%) |
Jun 26, 2012 | 17.88 | 17.96 | 17.88 | 17.88 | 21,928 | -0.09(-0.49%) |
Jun 25, 2012 | 17.98 | 17.98 | 17.89 | 17.97 | 63,740 | -0.07(-0.38%) |
Jun 22, 2012 | 18.15 | 18.16 | 17.99 | 18.04 | 10,074 | -0.03(-0.16%) |
Jun 21, 2012 | 18.22 | 18.25 | 18.04 | 18.07 | 25,590 | -0.19(-1.03%) |
Jun 20, 2012 | 18.36 | 18.38 | 18.22 | 18.26 | 10,426 | -0.10(-0.54%) |
Jun 19, 2012 | 18.09 | 18.37 | 18.09 | 18.36 | 39,251 | +0.34(+1.86%) |
Jun 18, 2012 | 18.07 | 18.07 | 17.94 | 18.02 | 15,749 | -0.13(-0.71%) |
Jun 15, 2012 | 18.21 | 18.27 | 18.11 | 18.15 | 17,230 | +0.13(+0.71%) |
Jun 14, 2012 | 17.93 | 18.09 | 17.89 | 18.02 | 13,305 | +0.12(+0.66%) |
Jun 13, 2012 | 18.00 | 18.05 | 17.89 | 17.90 | 28,803 | -0.08(-0.44%) |
Jun 12, 2012 | 18.15 | 18.15 | 17.96 | 17.98 | 22,595 | -0.05(-0.27%) |
Jun 11, 2012 | 18.37 | 18.40 | 18.03 | 18.03 | 38,157 | -0.32(-1.72%) |
Jun 08, 2012 | 18.24 | 18.38 | 18.19 | 18.35 | 43,921 | +0.00(+0.00%) |
Jun 07, 2012 | 18.20 | 18.37 | 18.20 | 18.35 | 70,932 | +0.09(+0.49%) |
Jun 06, 2012 | 18.36 | 18.43 | 18.24 | 18.26 | 238,187 | -0.11(-0.59%) |
Jun 05, 2012 | 18.18 | 18.40 | 18.18 | 18.36 | 25,868 | +0.29(+1.58%) |
Jun 04, 2012 | 18.20 | 18.21 | 18.01 | 18.08 | 41,049 | -0.03(-0.16%) |
Jun 01, 2012 | 18.16 | 18.36 | 18.07 | 18.11 | 34,402 | -0.30(-1.61%) |
May 31, 2012 | 18.23 | 18.43 | 18.23 | 18.40 | 42,398 | +0.07(+0.38%) |
May 30, 2012 | 18.40 | 18.44 | 18.31 | 18.34 | 56,365 | -0.25(-1.33%) |
May 29, 2012 | 18.59 | 18.71 | 18.49 | 18.58 | 66,118 | -0.02(-0.11%) |
May 25, 2012 | 18.30 | 18.63 | 18.30 | 18.60 | 50,074 | +0.33(+1.78%) |
May 24, 2012 | 18.14 | 18.28 | 18.07 | 18.28 | 46,034 | +0.12(+0.65%) |
May 23, 2012 | 17.84 | 18.24 | 17.53 | 18.16 | 121,408 | +0.36(+2.00%) |
May 22, 2012 | 17.98 | 18.16 | 17.75 | 17.80 | 61,378 | -0.27(-1.48%) |
May 21, 2012 | 18.15 | 18.18 | 18.06 | 18.07 | 48,821 | -0.24(-1.30%) |
May 18, 2012 | 18.43 | 18.43 | 17.96 | 18.31 | 146,707 | -0.07(-0.38%) |
May 17, 2012 | 18.48 | 18.55 | 18.36 | 18.37 | 28,432 | -0.07(-0.38%) |
May 16, 2012 | 18.46 | 18.52 | 18.32 | 18.44 | 64,954 | -0.01(-0.05%) |
May 15, 2012 | 18.32 | 18.55 | 18.32 | 18.45 | 67,550 | -0.07(-0.37%) |
May 14, 2012 | 18.55 | 18.62 | 18.44 | 18.52 | 101,513 | -0.36(-1.88%) |
May 11, 2012 | 18.85 | 18.98 | 18.84 | 18.88 | 18,569 | +0.03(+0.16%) |
May 10, 2012 | 18.84 | 18.94 | 18.79 | 18.85 | 143,191 | +0.09(+0.47%) |
May 09, 2012 | 18.84 | 18.86 | 18.71 | 18.76 | 55,863 | -0.30(-1.56%) |
May 08, 2012 | 19.07 | 19.10 | 18.93 | 19.06 | 41,562 | -0.04(-0.21%) |
May 07, 2012 | 19.11 | 19.16 | 19.08 | 19.10 | 39,480 | -0.02(-0.10%) |
May 04, 2012 | 19.25 | 19.25 | 19.08 | 19.12 | 55,661 | -0.07(-0.36%) |
May 03, 2012 | 19.12 | 19.24 | 19.07 | 19.18 | 100,809 | +0.00(+0.00%) |
May 02, 2012 | 19.20 | 19.34 | 19.12 | 19.18 | 47,164 | -0.10(-0.51%) |
May 01, 2012 | 19.30 | 19.45 | 19.28 | 19.28 | 74,981 | -0.01(-0.05%) |
Apr 30, 2012 | 19.56 | 19.56 | 19.26 | 19.29 | 36,897 | -0.23(-1.16%) |
Apr 27, 2012 | 19.63 | 19.63 | 19.51 | 19.52 | 32,989 | -0.01(-0.05%) |
Apr 26, 2012 | 19.41 | 19.56 | 19.41 | 19.53 | 41,056 | +0.06(+0.30%) |
Apr 25, 2012 | 19.51 | 19.54 | 19.44 | 19.47 | 21,688 | -0.04(-0.20%) |
Apr 24, 2012 | 19.56 | 19.62 | 19.49 | 19.51 | 33,353 | -0.04(-0.20%) |
Apr 23, 2012 | 19.54 | 19.56 | 19.45 | 19.55 | 16,864 | -0.08(-0.40%) |
Apr 20, 2012 | 19.53 | 19.72 | 19.53 | 19.63 | 29,364 | +0.08(+0.41%) |
Apr 19, 2012 | 19.49 | 19.57 | 19.40 | 19.55 | 26,094 | +0.02(+0.10%) |
Apr 18, 2012 | 19.71 | 19.71 | 19.53 | 19.53 | 71,792 | -0.20(-1.00%) |
Apr 17, 2012 | 20.00 | 20.00 | 19.73 | 19.73 | 46,567 | -0.16(-0.80%) |
Apr 16, 2012 | 20.00 | 20.04 | 19.89 | 19.89 | 11,249 | -0.08(-0.40%) |
Apr 13, 2012 | 20.00 | 20.01 | 19.96 | 19.97 | 10,561 | -0.09(-0.44%) |
Apr 12, 2012 | 20.07 | 20.10 | 20.02 | 20.05 | 222,674 | +0.10(+0.50%) |
Apr 11, 2012 | 20.07 | 20.08 | 19.94 | 19.96 | 19,162 | -0.03(-0.15%) |
Apr 10, 2012 | 20.05 | 20.05 | 19.96 | 19.99 | 35,069 | -0.13(-0.64%) |
Apr 09, 2012 | 20.06 | 20.15 | 20.03 | 20.11 | 11,640 | +0.07(+0.34%) |
Apr 05, 2012 | 19.93 | 20.08 | 19.93 | 20.04 | 8,461 | +0.05(+0.25%) |
Apr 04, 2012 | 19.87 | 20.04 | 19.87 | 20.00 | 13,765 | -0.01(-0.05%) |
Apr 03, 2012 | 20.03 | 20.11 | 19.96 | 20.00 | 25,643 | +0.00(+0.00%) |