Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 19.10 | 19.25 | 18.93 | 19.20 | 106,227 | +0.47(+2.50%) |
Jun 28, 2012 | 18.70 | 18.82 | 18.47 | 18.73 | 73,164 | -0.08(-0.44%) |
Jun 27, 2012 | 18.65 | 19.05 | 18.59 | 18.81 | 62,343 | +0.18(+0.99%) |
Jun 26, 2012 | 18.42 | 18.82 | 18.27 | 18.63 | 129,329 | +0.25(+1.36%) |
Jun 25, 2012 | 18.32 | 18.48 | 18.15 | 18.38 | 63,980 | -0.32(-1.70%) |
Jun 22, 2012 | 18.23 | 18.81 | 18.16 | 18.69 | 284,238 | +0.58(+3.23%) |
Jun 21, 2012 | 18.46 | 18.61 | 17.93 | 18.11 | 103,853 | -0.45(-2.43%) |
Jun 20, 2012 | 18.84 | 18.84 | 18.44 | 18.56 | 52,309 | -0.24(-1.29%) |
Jun 19, 2012 | 18.17 | 18.84 | 18.03 | 18.80 | 193,544 | +0.69(+3.82%) |
Jun 18, 2012 | 18.32 | 18.47 | 18.00 | 18.11 | 114,002 | -0.38(-2.08%) |
Jun 15, 2012 | 18.19 | 18.50 | 18.07 | 18.49 | 202,826 | +0.34(+1.89%) |
Jun 14, 2012 | 18.13 | 18.41 | 17.99 | 18.15 | 84,069 | -0.02(-0.09%) |
Jun 13, 2012 | 18.30 | 18.56 | 18.09 | 18.17 | 87,593 | -0.18(-1.00%) |
Jun 12, 2012 | 18.64 | 18.70 | 18.25 | 18.35 | 139,599 | -0.20(-1.08%) |
Jun 11, 2012 | 19.50 | 19.50 | 18.53 | 18.55 | 127,673 | -0.73(-3.81%) |
Jun 08, 2012 | 19.04 | 19.30 | 18.72 | 19.29 | 150,285 | +0.19(+1.00%) |
Jun 07, 2012 | 19.33 | 19.39 | 19.04 | 19.09 | 93,130 | -0.03(-0.17%) |
Jun 06, 2012 | 18.77 | 19.14 | 18.60 | 19.13 | 127,484 | +0.48(+2.60%) |
Jun 05, 2012 | 18.76 | 18.95 | 18.58 | 18.64 | 128,488 | -0.24(-1.28%) |
Jun 04, 2012 | 18.80 | 18.94 | 18.64 | 18.89 | 62,935 | +0.19(+1.03%) |
Jun 01, 2012 | 19.11 | 19.25 | 18.66 | 18.69 | 98,785 | -0.78(-4.03%) |
May 31, 2012 | 19.22 | 19.53 | 18.98 | 19.48 | 165,042 | +0.23(+1.17%) |
May 30, 2012 | 18.93 | 19.36 | 18.70 | 19.25 | 111,272 | +0.13(+0.65%) |
May 29, 2012 | 19.09 | 19.27 | 18.96 | 19.13 | 92,008 | +0.21(+1.10%) |
May 25, 2012 | 18.80 | 18.94 | 18.58 | 18.92 | 90,121 | +0.14(+0.75%) |
May 24, 2012 | 18.83 | 18.94 | 18.50 | 18.78 | 55,309 | -0.07(-0.35%) |
May 23, 2012 | 18.68 | 18.85 | 18.42 | 18.85 | 59,563 | -0.03(-0.18%) |
May 22, 2012 | 19.15 | 19.38 | 18.73 | 18.88 | 103,365 | -0.29(-1.52%) |
May 21, 2012 | 18.87 | 19.17 | 18.65 | 19.17 | 82,335 | +0.39(+2.08%) |
May 18, 2012 | 19.14 | 19.28 | 18.65 | 18.78 | 145,268 | -0.40(-2.08%) |
May 17, 2012 | 19.44 | 19.58 | 19.18 | 19.18 | 86,530 | -0.27(-1.41%) |
May 16, 2012 | 19.68 | 19.77 | 19.44 | 19.45 | 61,383 | -0.20(-1.02%) |
May 15, 2012 | 19.53 | 19.79 | 19.43 | 19.65 | 79,615 | +0.08(+0.42%) |
May 14, 2012 | 19.63 | 19.83 | 19.51 | 19.57 | 99,384 | -0.31(-1.55%) |
May 11, 2012 | 19.78 | 20.08 | 19.64 | 19.88 | 86,305 | -0.06(-0.29%) |
May 10, 2012 | 20.30 | 20.31 | 19.75 | 19.93 | 119,981 | -0.29(-1.44%) |
May 09, 2012 | 20.12 | 20.30 | 19.93 | 20.23 | 111,497 | -0.07(-0.37%) |
May 08, 2012 | 20.01 | 20.35 | 19.87 | 20.30 | 144,816 | +0.12(+0.62%) |
May 07, 2012 | 20.23 | 20.46 | 20.08 | 20.18 | 68,865 | -0.13(-0.65%) |
May 04, 2012 | 20.60 | 20.60 | 20.16 | 20.31 | 128,550 | -0.43(-2.08%) |
May 03, 2012 | 20.90 | 20.93 | 20.57 | 20.74 | 85,557 | -0.21(-0.99%) |
May 02, 2012 | 21.02 | 21.04 | 20.72 | 20.95 | 92,316 | -0.25(-1.18%) |
May 01, 2012 | 21.39 | 21.74 | 21.13 | 21.20 | 91,117 | -0.26(-1.20%) |
Apr 30, 2012 | 21.43 | 21.71 | 21.39 | 21.45 | 102,345 | -0.06(-0.27%) |
Apr 27, 2012 | 21.21 | 21.59 | 21.03 | 21.51 | 108,479 | +0.39(+1.85%) |
Apr 26, 2012 | 21.09 | 21.25 | 20.93 | 21.12 | 33,487 | -0.03(-0.16%) |
Apr 25, 2012 | 21.16 | 21.47 | 21.05 | 21.16 | 53,751 | +0.18(+0.87%) |
Apr 24, 2012 | 20.75 | 21.08 | 20.65 | 20.97 | 107,381 | +0.20(+0.96%) |
Apr 23, 2012 | 20.71 | 20.86 | 20.48 | 20.77 | 115,850 | -0.27(-1.26%) |
Apr 20, 2012 | 20.77 | 21.36 | 20.73 | 21.04 | 144,757 | +0.47(+2.26%) |
Apr 19, 2012 | 20.75 | 20.79 | 20.30 | 20.57 | 100,640 | -0.10(-0.48%) |
Apr 18, 2012 | 21.06 | 21.06 | 20.61 | 20.67 | 97,417 | -0.52(-2.47%) |
Apr 17, 2012 | 21.23 | 21.49 | 21.12 | 21.20 | 84,796 | +0.12(+0.55%) |
Apr 16, 2012 | 20.71 | 21.23 | 20.59 | 21.08 | 115,405 | +0.49(+2.38%) |
Apr 13, 2012 | 20.86 | 20.86 | 20.58 | 20.59 | 86,865 | -0.40(-1.90%) |
Apr 12, 2012 | 20.81 | 21.11 | 20.77 | 20.99 | 117,418 | +0.15(+0.72%) |
Apr 11, 2012 | 20.73 | 20.93 | 20.62 | 20.84 | 109,140 | +0.32(+1.54%) |
Apr 10, 2012 | 20.79 | 20.90 | 20.35 | 20.52 | 199,749 | -0.25(-1.20%) |
Apr 09, 2012 | 21.02 | 21.02 | 20.65 | 20.77 | 89,183 | -0.61(-2.84%) |
Apr 05, 2012 | 21.30 | 21.62 | 21.22 | 21.38 | 108,946 | -0.05(-0.23%) |
Apr 04, 2012 | 21.65 | 21.73 | 21.26 | 21.43 | 76,084 | -0.42(-1.94%) |
Apr 03, 2012 | 21.98 | 21.99 | 21.64 | 21.85 | 66,371 | -0.20(-0.90%) |