Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 21.71 | 22.43 | 21.39 | 22.01 | 117,234 | +0.93(+4.43%) |
Jun 28, 2012 | 20.54 | 21.10 | 20.24 | 21.08 | 63,266 | +0.38(+1.84%) |
Jun 27, 2012 | 20.60 | 20.99 | 20.47 | 20.70 | 51,228 | +0.15(+0.71%) |
Jun 26, 2012 | 20.08 | 20.72 | 19.83 | 20.55 | 72,560 | +0.52(+2.60%) |
Jun 25, 2012 | 20.23 | 20.27 | 19.55 | 20.03 | 82,238 | -0.62(-2.99%) |
Jun 22, 2012 | 20.80 | 20.80 | 20.42 | 20.65 | 60,687 | +0.06(+0.28%) |
Jun 21, 2012 | 21.19 | 21.28 | 20.11 | 20.59 | 152,637 | -0.67(-3.13%) |
Jun 20, 2012 | 21.35 | 22.00 | 21.00 | 21.26 | 157,209 | -0.06(-0.27%) |
Jun 19, 2012 | 21.00 | 21.53 | 20.93 | 21.32 | 166,206 | +0.39(+1.86%) |
Jun 18, 2012 | 20.41 | 21.09 | 20.10 | 20.93 | 92,365 | +0.41(+2.02%) |
Jun 15, 2012 | 20.64 | 21.19 | 20.41 | 20.51 | 254,793 | +0.28(+1.36%) |
Jun 14, 2012 | 19.72 | 20.37 | 19.33 | 20.24 | 98,190 | +0.61(+3.10%) |
Jun 13, 2012 | 19.54 | 19.98 | 19.24 | 19.63 | 152,035 | -0.02(-0.12%) |
Jun 12, 2012 | 18.97 | 19.67 | 18.67 | 19.65 | 90,445 | +0.87(+4.63%) |
Jun 11, 2012 | 19.53 | 19.87 | 18.77 | 18.78 | 129,600 | -0.60(-3.10%) |
Jun 08, 2012 | 18.85 | 19.41 | 18.58 | 19.38 | 199,125 | +0.53(+2.80%) |
Jun 07, 2012 | 19.11 | 19.26 | 18.19 | 18.85 | 118,123 | +0.10(+0.52%) |
Jun 06, 2012 | 18.34 | 19.09 | 18.31 | 18.76 | 109,055 | +0.67(+3.73%) |
Jun 05, 2012 | 17.54 | 18.25 | 17.50 | 18.08 | 120,372 | +0.58(+3.34%) |
Jun 04, 2012 | 17.25 | 17.67 | 17.06 | 17.50 | 206,056 | +0.35(+2.04%) |
Jun 01, 2012 | 16.80 | 17.19 | 16.46 | 17.15 | 181,108 | -0.03(-0.19%) |
May 31, 2012 | 16.92 | 17.25 | 16.56 | 17.18 | 188,907 | +0.28(+1.63%) |
May 30, 2012 | 17.30 | 17.34 | 16.56 | 16.90 | 101,990 | -0.62(-3.52%) |
May 29, 2012 | 17.51 | 17.70 | 17.30 | 17.52 | 57,946 | +0.17(+0.98%) |
May 25, 2012 | 17.83 | 17.83 | 17.22 | 17.35 | 69,195 | -0.53(-2.95%) |
May 24, 2012 | 18.20 | 18.22 | 17.38 | 17.88 | 71,077 | -0.23(-1.26%) |
May 23, 2012 | 17.56 | 18.15 | 17.08 | 18.11 | 82,912 | +0.21(+1.18%) |
May 22, 2012 | 17.32 | 18.25 | 17.32 | 17.90 | 87,542 | +0.67(+3.87%) |
May 21, 2012 | 17.26 | 17.54 | 16.89 | 17.23 | 95,505 | +0.05(+0.28%) |
May 18, 2012 | 17.27 | 17.68 | 17.08 | 17.18 | 56,333 | -0.06(-0.38%) |
May 17, 2012 | 17.75 | 17.77 | 17.11 | 17.25 | 87,770 | -0.37(-2.12%) |
May 16, 2012 | 18.06 | 18.34 | 17.59 | 17.62 | 181,033 | -0.29(-1.63%) |
May 15, 2012 | 18.71 | 18.94 | 17.78 | 17.91 | 272,410 | -0.72(-3.88%) |
May 14, 2012 | 18.85 | 19.26 | 18.61 | 18.64 | 116,329 | -0.57(-2.96%) |
May 11, 2012 | 18.72 | 19.47 | 18.72 | 19.20 | 124,498 | +0.24(+1.29%) |
May 10, 2012 | 19.59 | 19.67 | 18.85 | 18.96 | 184,093 | -0.31(-1.60%) |
May 09, 2012 | 19.86 | 20.32 | 19.22 | 19.27 | 153,243 | -0.98(-4.85%) |
May 08, 2012 | 19.85 | 20.28 | 19.17 | 20.25 | 176,315 | +0.15(+0.77%) |
May 07, 2012 | 20.11 | 20.50 | 20.02 | 20.10 | 135,036 | -0.13(-0.64%) |
May 04, 2012 | 20.71 | 20.71 | 20.06 | 20.23 | 81,133 | -0.71(-3.38%) |
May 03, 2012 | 21.42 | 21.79 | 20.55 | 20.93 | 144,537 | -0.58(-2.72%) |
May 02, 2012 | 21.29 | 21.66 | 20.86 | 21.52 | 95,365 | +0.11(+0.49%) |
May 01, 2012 | 21.93 | 22.42 | 21.33 | 21.41 | 99,686 | -0.50(-2.30%) |
Apr 30, 2012 | 22.36 | 22.53 | 21.73 | 21.92 | 130,385 | +0.02(+0.07%) |
Apr 27, 2012 | 21.32 | 22.27 | 21.13 | 21.90 | 182,408 | +0.78(+3.69%) |
Apr 26, 2012 | 21.96 | 22.75 | 20.27 | 21.12 | 277,536 | +0.97(+4.80%) |
Apr 25, 2012 | 19.84 | 20.29 | 19.63 | 20.15 | 143,957 | +0.63(+3.25%) |
Apr 24, 2012 | 18.92 | 19.63 | 18.92 | 19.52 | 192,668 | +0.67(+3.58%) |
Apr 23, 2012 | 19.05 | 19.05 | 18.63 | 18.85 | 146,359 | -0.58(-2.97%) |
Apr 20, 2012 | 19.68 | 20.05 | 19.37 | 19.42 | 102,612 | +0.23(+1.19%) |
Apr 19, 2012 | 19.78 | 19.80 | 19.05 | 19.20 | 58,081 | -0.54(-2.76%) |
Apr 18, 2012 | 19.46 | 19.92 | 19.36 | 19.74 | 40,922 | +0.07(+0.37%) |
Apr 17, 2012 | 19.35 | 20.11 | 19.35 | 19.67 | 75,877 | +0.45(+2.32%) |
Apr 16, 2012 | 19.85 | 20.05 | 19.15 | 19.22 | 85,093 | -0.56(-2.83%) |
Apr 13, 2012 | 20.06 | 20.07 | 19.77 | 19.78 | 96,940 | -0.37(-1.81%) |
Apr 12, 2012 | 19.58 | 20.27 | 19.54 | 20.15 | 120,211 | +0.62(+3.16%) |
Apr 11, 2012 | 19.08 | 19.53 | 18.98 | 19.53 | 99,682 | +0.72(+3.84%) |
Apr 10, 2012 | 19.44 | 19.44 | 18.69 | 18.81 | 189,924 | -0.69(-3.54%) |
Apr 09, 2012 | 19.16 | 19.50 | 19.16 | 19.50 | 97,293 | -0.15(-0.74%) |
Apr 05, 2012 | 18.50 | 19.72 | 18.46 | 19.64 | 257,401 | +1.15(+6.19%) |
Apr 04, 2012 | 18.64 | 18.64 | 18.26 | 18.50 | 82,554 | -0.26(-1.39%) |
Apr 03, 2012 | 19.23 | 19.34 | 18.66 | 18.76 | 86,757 | -0.50(-2.61%) |