Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 21.02 | 21.74 | 20.58 | 21.68 | 46,664 | +1.09(+5.29%) |
Jun 28, 2012 | 22.09 | 22.21 | 20.21 | 20.59 | 64,080 | -1.69(-7.59%) |
Jun 27, 2012 | 22.00 | 22.68 | 21.89 | 22.28 | 32,872 | +0.29(+1.32%) |
Jun 26, 2012 | 22.17 | 22.42 | 21.82 | 21.99 | 29,452 | -0.04(-0.18%) |
Jun 25, 2012 | 21.24 | 22.22 | 21.07 | 22.03 | 48,666 | +0.63(+2.94%) |
Jun 22, 2012 | 20.52 | 21.58 | 20.52 | 21.40 | 461,541 | +0.91(+4.44%) |
Jun 21, 2012 | 21.21 | 21.74 | 20.18 | 20.49 | 44,042 | -0.67(-3.17%) |
Jun 20, 2012 | 20.74 | 21.25 | 20.63 | 21.16 | 33,824 | +0.47(+2.27%) |
Jun 19, 2012 | 20.10 | 21.06 | 20.00 | 20.69 | 81,200 | +0.74(+3.71%) |
Jun 18, 2012 | 19.71 | 20.02 | 19.64 | 19.95 | 81,793 | +0.20(+1.01%) |
Jun 15, 2012 | 19.52 | 19.97 | 19.49 | 19.75 | 154,472 | +0.29(+1.49%) |
Jun 14, 2012 | 19.03 | 19.54 | 19.03 | 19.46 | 52,109 | +0.38(+1.99%) |
Jun 13, 2012 | 19.23 | 19.44 | 18.83 | 19.08 | 36,421 | -0.11(-0.57%) |
Jun 12, 2012 | 18.95 | 19.21 | 18.48 | 19.19 | 38,086 | +0.30(+1.59%) |
Jun 11, 2012 | 18.73 | 19.17 | 18.61 | 18.89 | 53,392 | +0.44(+2.38%) |
Jun 08, 2012 | 18.27 | 18.54 | 18.02 | 18.45 | 34,108 | +0.08(+0.44%) |
Jun 07, 2012 | 18.91 | 18.99 | 18.16 | 18.37 | 60,676 | -0.26(-1.40%) |
Jun 06, 2012 | 18.18 | 18.79 | 17.89 | 18.63 | 94,586 | +0.60(+3.33%) |
Jun 05, 2012 | 17.34 | 18.58 | 17.34 | 18.03 | 69,894 | +0.58(+3.32%) |
Jun 04, 2012 | 17.12 | 17.66 | 17.07 | 17.45 | 62,991 | +0.41(+2.41%) |
Jun 01, 2012 | 17.65 | 18.05 | 16.91 | 17.04 | 154,708 | -0.77(-4.32%) |
May 31, 2012 | 17.95 | 18.30 | 17.71 | 17.81 | 457,757 | -0.02(-0.11%) |
May 30, 2012 | 18.33 | 18.33 | 17.69 | 17.83 | 93,993 | -0.42(-2.30%) |
May 29, 2012 | 18.73 | 18.74 | 18.12 | 18.25 | 88,561 | -0.30(-1.62%) |
May 25, 2012 | 19.00 | 19.00 | 18.42 | 18.55 | 94,141 | -0.45(-2.37%) |
May 24, 2012 | 18.93 | 19.17 | 18.66 | 19.00 | 127,012 | +0.13(+0.69%) |
May 23, 2012 | 18.63 | 19.16 | 18.44 | 18.87 | 69,689 | +0.05(+0.27%) |
May 22, 2012 | 18.99 | 19.34 | 18.51 | 18.82 | 69,843 | -0.15(-0.79%) |
May 21, 2012 | 18.58 | 19.10 | 18.41 | 18.97 | 100,024 | +0.48(+2.60%) |
May 18, 2012 | 18.96 | 19.66 | 18.34 | 18.49 | 72,635 | -0.44(-2.32%) |
May 17, 2012 | 19.23 | 19.36 | 18.77 | 18.93 | 87,962 | -0.22(-1.15%) |
May 16, 2012 | 19.06 | 19.69 | 18.97 | 19.15 | 125,151 | +0.30(+1.59%) |
May 15, 2012 | 18.55 | 19.93 | 18.46 | 18.85 | 36,363 | +0.26(+1.40%) |
May 14, 2012 | 19.08 | 19.08 | 18.57 | 18.59 | 43,523 | -0.72(-3.73%) |
May 11, 2012 | 18.82 | 19.32 | 18.75 | 19.31 | 105,863 | +0.28(+1.47%) |
May 10, 2012 | 18.88 | 19.37 | 18.78 | 19.03 | 86,292 | +0.33(+1.76%) |
May 09, 2012 | 17.84 | 18.84 | 17.84 | 18.70 | 77,388 | +0.71(+3.95%) |
May 08, 2012 | 17.75 | 18.62 | 17.72 | 17.99 | 116,450 | -0.01(-0.06%) |
May 07, 2012 | 18.09 | 18.35 | 17.76 | 18.00 | 132,406 | +0.00(+0.00%) |
May 04, 2012 | 18.43 | 18.79 | 17.65 | 18.00 | 106,150 | -0.89(-4.71%) |
May 03, 2012 | 18.56 | 18.96 | 18.28 | 18.89 | 67,513 | +0.00(+0.00%) |
May 02, 2012 | 18.54 | 19.14 | 18.40 | 18.89 | 50,840 | +0.18(+0.96%) |
May 01, 2012 | 18.01 | 18.85 | 17.72 | 18.71 | 136,345 | +0.78(+4.35%) |
Apr 30, 2012 | 18.20 | 18.26 | 17.77 | 17.93 | 270,422 | -0.31(-1.70%) |
Apr 27, 2012 | 18.35 | 18.43 | 18.24 | 18.24 | 62,788 | -0.12(-0.65%) |
Apr 26, 2012 | 18.40 | 18.48 | 18.06 | 18.36 | 50,265 | -0.02(-0.11%) |
Apr 25, 2012 | 18.34 | 18.49 | 17.90 | 18.38 | 86,979 | +0.04(+0.22%) |
Apr 24, 2012 | 18.16 | 18.38 | 18.16 | 18.34 | 72,481 | +0.28(+1.55%) |
Apr 23, 2012 | 17.45 | 18.17 | 17.43 | 18.06 | 81,228 | +0.42(+2.38%) |
Apr 20, 2012 | 17.98 | 17.98 | 17.08 | 17.64 | 80,637 | +0.23(+1.32%) |
Apr 19, 2012 | 18.07 | 18.40 | 17.35 | 17.41 | 106,794 | -0.66(-3.65%) |
Apr 18, 2012 | 18.42 | 18.50 | 17.90 | 18.07 | 63,198 | -0.40(-2.17%) |
Apr 17, 2012 | 18.80 | 18.90 | 18.38 | 18.47 | 70,154 | -0.20(-1.07%) |
Apr 16, 2012 | 18.72 | 18.90 | 17.84 | 18.67 | 57,851 | +0.12(+0.65%) |
Apr 13, 2012 | 18.88 | 18.88 | 18.50 | 18.55 | 35,586 | -0.36(-1.90%) |
Apr 12, 2012 | 18.92 | 19.24 | 18.61 | 18.91 | 93,961 | -0.03(-0.16%) |
Apr 11, 2012 | 18.34 | 19.00 | 18.02 | 18.94 | 140,290 | +0.96(+5.34%) |
Apr 10, 2012 | 18.93 | 19.12 | 17.85 | 17.98 | 115,168 | -0.88(-4.67%) |
Apr 09, 2012 | 18.99 | 19.20 | 18.85 | 18.86 | 47,203 | -0.38(-1.98%) |
Apr 05, 2012 | 18.90 | 19.65 | 18.76 | 19.24 | 479,426 | +0.39(+2.07%) |
Apr 04, 2012 | 20.30 | 20.30 | 18.84 | 18.85 | 2,568,794 | -2.01(-9.64%) |
Apr 03, 2012 | 23.96 | 23.97 | 20.57 | 20.86 | 167,019 | -3.24(-13.44%) |