Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 19.03 | 19.31 | 18.75 | 19.24 | 146,513 | +0.63(+3.39%) |
Jun 28, 2012 | 17.94 | 18.61 | 17.84 | 18.61 | 170,003 | +0.49(+2.73%) |
Jun 27, 2012 | 17.76 | 18.12 | 17.61 | 18.12 | 101,263 | +0.44(+2.51%) |
Jun 26, 2012 | 17.61 | 17.78 | 17.49 | 17.68 | 89,324 | +0.12(+0.66%) |
Jun 25, 2012 | 17.57 | 17.62 | 17.34 | 17.56 | 88,222 | -0.20(-1.15%) |
Jun 22, 2012 | 17.51 | 17.94 | 17.51 | 17.76 | 384,456 | +0.39(+2.26%) |
Jun 21, 2012 | 18.52 | 18.52 | 17.24 | 17.37 | 293,155 | -1.12(-6.05%) |
Jun 20, 2012 | 18.58 | 18.66 | 18.38 | 18.49 | 135,860 | -0.07(-0.35%) |
Jun 19, 2012 | 18.53 | 18.85 | 18.42 | 18.55 | 216,177 | +0.11(+0.59%) |
Jun 18, 2012 | 18.48 | 18.58 | 18.35 | 18.45 | 75,599 | -0.09(-0.51%) |
Jun 15, 2012 | 18.52 | 18.63 | 18.38 | 18.54 | 167,606 | -0.05(-0.27%) |
Jun 14, 2012 | 18.60 | 18.69 | 18.47 | 18.59 | 98,545 | +0.08(+0.43%) |
Jun 13, 2012 | 18.60 | 18.78 | 18.41 | 18.51 | 104,619 | -0.17(-0.93%) |
Jun 12, 2012 | 18.81 | 18.86 | 18.52 | 18.68 | 156,303 | -0.01(-0.04%) |
Jun 11, 2012 | 19.51 | 19.51 | 18.68 | 18.69 | 124,607 | -0.55(-2.87%) |
Jun 08, 2012 | 19.19 | 19.36 | 19.08 | 19.24 | 109,015 | +0.00(+0.00%) |
Jun 07, 2012 | 19.88 | 19.88 | 19.18 | 19.24 | 144,646 | -0.36(-1.85%) |
Jun 06, 2012 | 18.49 | 19.63 | 18.49 | 19.61 | 225,844 | +1.09(+5.88%) |
Jun 05, 2012 | 18.25 | 18.53 | 18.18 | 18.52 | 182,799 | +0.23(+1.27%) |
Jun 04, 2012 | 17.99 | 18.66 | 17.97 | 18.29 | 110,233 | +0.33(+1.82%) |
Jun 01, 2012 | 18.00 | 18.87 | 17.89 | 17.96 | 149,736 | -0.38(-2.06%) |
May 31, 2012 | 18.18 | 18.37 | 17.98 | 18.34 | 114,337 | +0.22(+1.20%) |
May 30, 2012 | 18.15 | 18.26 | 18.00 | 18.12 | 80,266 | -0.29(-1.58%) |
May 29, 2012 | 18.01 | 18.42 | 18.01 | 18.41 | 110,682 | +0.50(+2.80%) |
May 25, 2012 | 18.02 | 18.02 | 17.78 | 17.91 | 48,414 | -0.07(-0.36%) |
May 24, 2012 | 18.10 | 18.18 | 17.54 | 17.97 | 174,838 | -0.07(-0.40%) |
May 23, 2012 | 17.92 | 18.08 | 17.73 | 18.05 | 85,339 | -0.01(-0.04%) |
May 22, 2012 | 18.40 | 18.48 | 17.94 | 18.05 | 86,300 | -0.28(-1.55%) |
May 21, 2012 | 18.26 | 18.58 | 17.91 | 18.34 | 88,399 | +0.15(+0.80%) |
May 18, 2012 | 18.23 | 18.45 | 18.01 | 18.19 | 116,879 | -0.07(-0.36%) |
May 17, 2012 | 18.60 | 18.60 | 18.25 | 18.26 | 94,716 | -0.36(-1.91%) |
May 16, 2012 | 18.85 | 18.98 | 18.57 | 18.61 | 107,635 | -0.19(-1.00%) |
May 15, 2012 | 18.96 | 19.04 | 18.75 | 18.80 | 145,443 | -0.23(-1.22%) |
May 14, 2012 | 19.34 | 19.45 | 19.02 | 19.03 | 99,436 | -0.51(-2.60%) |
May 11, 2012 | 19.64 | 19.96 | 19.45 | 19.54 | 77,943 | -0.29(-1.46%) |
May 10, 2012 | 19.40 | 19.96 | 19.35 | 19.83 | 333,901 | +0.64(+3.33%) |
May 09, 2012 | 19.40 | 19.42 | 19.18 | 19.19 | 216,600 | -0.46(-2.36%) |
May 08, 2012 | 19.13 | 19.73 | 18.93 | 19.66 | 163,139 | +0.44(+2.31%) |
May 07, 2012 | 19.12 | 19.28 | 18.89 | 19.21 | 211,765 | +0.08(+0.42%) |
May 04, 2012 | 20.66 | 20.83 | 18.90 | 19.14 | 389,600 | -1.66(-7.96%) |
May 03, 2012 | 21.19 | 21.39 | 20.53 | 20.79 | 181,010 | -0.47(-2.22%) |
May 02, 2012 | 21.15 | 21.41 | 21.15 | 21.26 | 199,869 | -0.11(-0.51%) |
May 01, 2012 | 21.33 | 21.63 | 21.14 | 21.37 | 181,301 | +0.01(+0.03%) |
Apr 30, 2012 | 21.41 | 21.52 | 21.01 | 21.36 | 200,114 | -0.07(-0.34%) |
Apr 27, 2012 | 21.35 | 21.47 | 21.04 | 21.44 | 172,843 | +0.13(+0.61%) |
Apr 26, 2012 | 21.18 | 21.34 | 21.08 | 21.31 | 52,171 | +0.07(+0.31%) |
Apr 25, 2012 | 21.20 | 21.36 | 21.12 | 21.24 | 156,047 | +0.36(+1.70%) |
Apr 24, 2012 | 20.65 | 20.98 | 20.63 | 20.89 | 197,058 | +0.20(+0.95%) |
Apr 23, 2012 | 20.62 | 20.74 | 20.35 | 20.69 | 83,898 | -0.28(-1.32%) |
Apr 20, 2012 | 20.99 | 21.28 | 20.80 | 20.96 | 108,776 | +0.21(+1.01%) |
Apr 19, 2012 | 21.28 | 21.36 | 20.56 | 20.75 | 283,674 | -0.54(-2.52%) |
Apr 18, 2012 | 21.52 | 21.59 | 21.10 | 21.29 | 86,893 | -0.40(-1.84%) |
Apr 17, 2012 | 21.55 | 22.09 | 21.48 | 21.69 | 137,488 | +0.27(+1.25%) |
Apr 16, 2012 | 21.76 | 21.76 | 21.32 | 21.42 | 143,883 | -0.17(-0.77%) |
Apr 13, 2012 | 21.68 | 21.68 | 21.31 | 21.59 | 122,422 | -0.17(-0.77%) |
Apr 12, 2012 | 21.65 | 22.08 | 21.64 | 21.76 | 182,767 | +0.14(+0.66%) |
Apr 11, 2012 | 21.68 | 21.68 | 21.29 | 21.61 | 151,466 | +0.22(+1.01%) |
Apr 10, 2012 | 22.03 | 22.03 | 21.20 | 21.40 | 234,563 | -0.62(-2.81%) |
Apr 09, 2012 | 22.20 | 22.26 | 21.82 | 22.02 | 141,453 | -0.49(-2.18%) |
Apr 05, 2012 | 22.61 | 22.69 | 22.35 | 22.51 | 100,687 | -0.01(-0.06%) |
Apr 04, 2012 | 22.73 | 22.83 | 22.43 | 22.52 | 88,830 | -0.51(-2.22%) |
Apr 03, 2012 | 23.17 | 23.19 | 22.79 | 23.03 | 192,778 | -0.14(-0.62%) |