Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 17.60 | 17.83 | 17.38 | 17.70 | 523,496 | +0.32(+1.83%) |
Jun 28, 2012 | 16.94 | 17.40 | 16.89 | 17.38 | 753,748 | +0.30(+1.73%) |
Jun 27, 2012 | 17.13 | 17.24 | 17.00 | 17.09 | 599,224 | +0.01(+0.09%) |
Jun 26, 2012 | 17.16 | 17.26 | 16.89 | 17.07 | 505,497 | -0.05(-0.30%) |
Jun 25, 2012 | 17.26 | 17.26 | 17.00 | 17.12 | 947,422 | -0.25(-1.45%) |
Jun 22, 2012 | 18.02 | 18.02 | 17.20 | 17.37 | 2,186,582 | -0.61(-3.41%) |
Jun 21, 2012 | 18.21 | 18.22 | 17.84 | 17.99 | 693,123 | -0.16(-0.90%) |
Jun 20, 2012 | 18.35 | 18.35 | 18.07 | 18.15 | 719,339 | -0.24(-1.29%) |
Jun 19, 2012 | 18.07 | 18.39 | 18.03 | 18.39 | 629,874 | +0.34(+1.88%) |
Jun 18, 2012 | 17.77 | 18.10 | 17.68 | 18.05 | 335,084 | +0.21(+1.16%) |
Jun 15, 2012 | 18.02 | 18.02 | 17.81 | 17.84 | 585,139 | -0.13(-0.70%) |
Jun 14, 2012 | 17.54 | 18.05 | 17.51 | 17.97 | 472,276 | +0.41(+2.32%) |
Jun 13, 2012 | 17.55 | 17.82 | 17.43 | 17.56 | 297,012 | -0.07(-0.42%) |
Jun 12, 2012 | 17.52 | 17.68 | 17.34 | 17.63 | 569,937 | +0.13(+0.76%) |
Jun 11, 2012 | 17.76 | 17.83 | 17.49 | 17.50 | 329,633 | -0.13(-0.75%) |
Jun 08, 2012 | 17.42 | 17.68 | 17.37 | 17.63 | 210,910 | +0.24(+1.36%) |
Jun 07, 2012 | 17.73 | 17.86 | 17.38 | 17.40 | 299,757 | -0.18(-1.05%) |
Jun 06, 2012 | 17.17 | 17.59 | 17.17 | 17.58 | 404,030 | +0.55(+3.21%) |
Jun 05, 2012 | 17.09 | 17.28 | 16.98 | 17.03 | 477,216 | -0.18(-1.03%) |
Jun 04, 2012 | 17.31 | 17.38 | 17.05 | 17.21 | 326,880 | -0.07(-0.43%) |
Jun 01, 2012 | 17.66 | 17.66 | 17.26 | 17.29 | 405,862 | -0.71(-3.94%) |
May 31, 2012 | 17.72 | 18.09 | 17.52 | 18.00 | 843,703 | +0.23(+1.29%) |
May 30, 2012 | 17.94 | 17.99 | 17.74 | 17.77 | 809,976 | -0.33(-1.80%) |
May 29, 2012 | 17.93 | 18.14 | 17.89 | 18.09 | 624,850 | +0.24(+1.33%) |
May 25, 2012 | 17.82 | 17.90 | 17.60 | 17.85 | 524,645 | -0.01(-0.04%) |
May 24, 2012 | 17.47 | 17.89 | 17.37 | 17.86 | 605,921 | +0.40(+2.29%) |
May 23, 2012 | 17.02 | 17.54 | 16.92 | 17.46 | 696,428 | +0.37(+2.16%) |
May 22, 2012 | 17.26 | 17.28 | 16.95 | 17.09 | 442,857 | -0.17(-0.98%) |
May 21, 2012 | 16.89 | 17.29 | 16.79 | 17.26 | 498,196 | +0.38(+2.23%) |
May 18, 2012 | 17.08 | 17.31 | 16.86 | 16.89 | 417,281 | -0.19(-1.13%) |
May 17, 2012 | 17.68 | 17.73 | 17.08 | 17.08 | 528,750 | -0.49(-2.78%) |
May 16, 2012 | 17.43 | 17.72 | 17.43 | 17.57 | 433,394 | +0.15(+0.85%) |
May 15, 2012 | 17.16 | 17.54 | 17.09 | 17.42 | 390,507 | +0.21(+1.20%) |
May 14, 2012 | 17.15 | 17.33 | 17.03 | 17.21 | 200,837 | -0.08(-0.47%) |
May 11, 2012 | 17.15 | 17.45 | 16.89 | 17.29 | 317,875 | -0.02(-0.13%) |
May 10, 2012 | 17.71 | 17.71 | 17.26 | 17.32 | 963,246 | -0.21(-1.22%) |
May 09, 2012 | 17.51 | 17.63 | 17.42 | 17.53 | 519,315 | -0.16(-0.88%) |
May 08, 2012 | 17.53 | 17.71 | 17.49 | 17.68 | 482,618 | +0.09(+0.50%) |
May 07, 2012 | 17.27 | 17.84 | 17.12 | 17.60 | 903,543 | +0.21(+1.19%) |
May 04, 2012 | 17.68 | 17.71 | 17.36 | 17.39 | 431,847 | -0.35(-1.96%) |
May 03, 2012 | 18.03 | 18.08 | 17.68 | 17.74 | 721,280 | -0.35(-1.92%) |
May 02, 2012 | 17.60 | 18.20 | 17.46 | 18.08 | 964,574 | +0.44(+2.51%) |
May 01, 2012 | 17.51 | 17.77 | 17.33 | 17.64 | 752,177 | +0.18(+1.02%) |
Apr 30, 2012 | 17.48 | 17.62 | 17.36 | 17.46 | 547,063 | -0.08(-0.46%) |
Apr 27, 2012 | 17.37 | 17.63 | 17.29 | 17.54 | 908,277 | +0.17(+0.98%) |
Apr 26, 2012 | 17.54 | 17.54 | 17.26 | 17.37 | 719,180 | -0.22(-1.26%) |
Apr 25, 2012 | 17.68 | 17.78 | 17.51 | 17.60 | 660,098 | +0.04(+0.25%) |
Apr 24, 2012 | 17.31 | 17.59 | 17.23 | 17.55 | 654,727 | +0.29(+1.67%) |
Apr 23, 2012 | 17.04 | 17.36 | 16.95 | 17.26 | 1,038,787 | +0.06(+0.32%) |
Apr 20, 2012 | 17.46 | 17.46 | 17.09 | 17.21 | 1,230,116 | -0.02(-0.11%) |
Apr 19, 2012 | 17.85 | 17.93 | 17.05 | 17.23 | 1,961,237 | -0.64(-3.60%) |
Apr 18, 2012 | 18.05 | 18.06 | 17.85 | 17.87 | 324,968 | -0.23(-1.27%) |
Apr 17, 2012 | 17.82 | 18.20 | 17.79 | 18.10 | 682,169 | +0.35(+2.00%) |
Apr 16, 2012 | 17.60 | 17.85 | 17.49 | 17.74 | 487,690 | +0.16(+0.88%) |
Apr 13, 2012 | 17.78 | 17.90 | 17.58 | 17.59 | 373,786 | -0.27(-1.53%) |
Apr 12, 2012 | 17.90 | 18.02 | 17.83 | 17.86 | 429,903 | -0.01(-0.04%) |
Apr 11, 2012 | 17.62 | 17.87 | 17.58 | 17.87 | 614,827 | +0.38(+2.15%) |
Apr 10, 2012 | 17.76 | 17.80 | 17.33 | 17.49 | 840,817 | -0.37(-2.07%) |
Apr 09, 2012 | 18.05 | 18.05 | 17.79 | 17.86 | 718,761 | -0.46(-2.54%) |
Apr 05, 2012 | 18.22 | 18.33 | 18.14 | 18.33 | 756,635 | -0.01(-0.08%) |
Apr 04, 2012 | 18.55 | 18.56 | 18.22 | 18.34 | 547,564 | -0.25(-1.35%) |
Apr 03, 2012 | 18.48 | 18.68 | 18.36 | 18.59 | 597,545 | +0.06(+0.32%) |