Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 17.74 | 18.00 | 17.58 | 17.96 | 265,323 | +0.61(+3.52%) |
Jun 28, 2012 | 17.13 | 17.38 | 16.95 | 17.35 | 245,954 | +0.08(+0.49%) |
Jun 27, 2012 | 17.13 | 17.30 | 17.03 | 17.26 | 295,755 | +0.14(+0.81%) |
Jun 26, 2012 | 17.14 | 17.26 | 16.95 | 17.13 | 440,778 | -0.02(-0.14%) |
Jun 25, 2012 | 17.19 | 17.27 | 17.04 | 17.15 | 572,511 | -0.31(-1.77%) |
Jun 22, 2012 | 17.51 | 17.54 | 17.33 | 17.46 | 383,530 | -0.00(-0.03%) |
Jun 21, 2012 | 17.95 | 18.04 | 17.39 | 17.46 | 287,908 | -0.51(-2.82%) |
Jun 20, 2012 | 18.12 | 18.15 | 17.80 | 17.97 | 369,535 | -0.12(-0.69%) |
Jun 19, 2012 | 17.61 | 18.23 | 17.59 | 18.09 | 444,796 | +0.55(+3.15%) |
Jun 18, 2012 | 17.11 | 17.62 | 17.11 | 17.54 | 382,587 | +0.25(+1.47%) |
Jun 15, 2012 | 16.99 | 17.36 | 16.99 | 17.29 | 419,565 | +0.25(+1.49%) |
Jun 14, 2012 | 16.82 | 17.14 | 16.76 | 17.04 | 428,781 | +0.20(+1.18%) |
Jun 13, 2012 | 16.94 | 17.14 | 16.72 | 16.84 | 243,166 | -0.13(-0.79%) |
Jun 12, 2012 | 16.93 | 17.17 | 16.75 | 16.97 | 275,842 | +0.13(+0.77%) |
Jun 11, 2012 | 17.47 | 17.48 | 16.82 | 16.84 | 375,377 | -0.50(-2.89%) |
Jun 08, 2012 | 16.92 | 17.40 | 16.89 | 17.34 | 216,039 | +0.39(+2.32%) |
Jun 07, 2012 | 17.29 | 17.45 | 16.95 | 16.95 | 365,842 | -0.17(-1.02%) |
Jun 06, 2012 | 16.77 | 17.13 | 16.77 | 17.13 | 400,016 | +0.46(+2.74%) |
Jun 05, 2012 | 16.75 | 16.85 | 16.63 | 16.67 | 333,826 | -0.12(-0.71%) |
Jun 04, 2012 | 16.83 | 16.93 | 16.59 | 16.79 | 274,220 | +0.07(+0.42%) |
Jun 01, 2012 | 16.90 | 17.04 | 16.70 | 16.72 | 407,188 | -0.66(-3.80%) |
May 31, 2012 | 17.32 | 17.47 | 17.01 | 17.38 | 479,109 | +0.14(+0.81%) |
May 30, 2012 | 17.51 | 17.55 | 17.22 | 17.24 | 291,018 | -0.49(-2.75%) |
May 29, 2012 | 17.58 | 17.97 | 17.58 | 17.73 | 263,434 | +0.20(+1.16%) |
May 25, 2012 | 17.65 | 17.72 | 17.50 | 17.52 | 256,608 | -0.17(-0.96%) |
May 24, 2012 | 17.66 | 18.01 | 17.50 | 17.69 | 354,281 | -0.02(-0.11%) |
May 23, 2012 | 17.15 | 17.78 | 17.04 | 17.71 | 526,242 | +0.39(+2.27%) |
May 22, 2012 | 17.62 | 17.66 | 17.24 | 17.32 | 591,008 | -0.27(-1.53%) |
May 21, 2012 | 17.13 | 17.65 | 17.01 | 17.59 | 726,576 | +0.59(+3.45%) |
May 18, 2012 | 16.78 | 17.27 | 16.78 | 17.00 | 734,520 | +0.52(+3.17%) |
May 17, 2012 | 16.84 | 16.89 | 16.45 | 16.48 | 304,890 | -0.36(-2.15%) |
May 16, 2012 | 16.91 | 17.09 | 16.79 | 16.84 | 157,189 | -0.04(-0.24%) |
May 15, 2012 | 16.73 | 17.36 | 16.73 | 16.88 | 228,002 | +0.08(+0.47%) |
May 14, 2012 | 16.76 | 16.95 | 16.66 | 16.80 | 342,247 | -0.24(-1.40%) |
May 11, 2012 | 16.79 | 17.16 | 16.73 | 17.04 | 209,831 | +0.11(+0.65%) |
May 10, 2012 | 17.04 | 17.09 | 16.81 | 16.93 | 233,916 | -0.00(-0.03%) |
May 09, 2012 | 17.00 | 17.12 | 16.86 | 16.94 | 259,221 | -0.30(-1.76%) |
May 08, 2012 | 17.25 | 17.31 | 17.05 | 17.24 | 289,935 | -0.16(-0.91%) |
May 07, 2012 | 17.23 | 17.49 | 17.16 | 17.40 | 301,971 | +0.07(+0.40%) |
May 04, 2012 | 17.59 | 17.71 | 17.31 | 17.33 | 293,751 | -0.33(-1.89%) |
May 03, 2012 | 17.96 | 18.13 | 17.62 | 17.66 | 404,590 | -0.24(-1.33%) |
May 02, 2012 | 17.27 | 17.92 | 17.27 | 17.90 | 390,032 | +0.29(+1.64%) |
May 01, 2012 | 17.35 | 17.83 | 17.21 | 17.61 | 451,149 | +0.21(+1.23%) |
Apr 30, 2012 | 17.43 | 17.48 | 17.28 | 17.40 | 338,465 | -0.09(-0.51%) |
Apr 27, 2012 | 17.50 | 17.69 | 17.35 | 17.49 | 460,746 | +0.04(+0.23%) |
Apr 26, 2012 | 17.35 | 17.50 | 17.17 | 17.45 | 342,551 | +0.01(+0.09%) |
Apr 25, 2012 | 17.70 | 17.81 | 17.40 | 17.43 | 461,579 | +0.00(+0.00%) |
Apr 24, 2012 | 17.40 | 17.47 | 17.21 | 17.43 | 478,393 | +0.03(+0.17%) |
Apr 23, 2012 | 17.51 | 17.52 | 17.21 | 17.40 | 595,560 | -0.31(-1.73%) |
Apr 20, 2012 | 18.63 | 18.63 | 17.26 | 17.71 | 851,346 | +0.10(+0.55%) |
Apr 19, 2012 | 17.66 | 17.92 | 17.57 | 17.61 | 414,796 | -0.08(-0.48%) |
Apr 18, 2012 | 17.74 | 17.83 | 17.59 | 17.70 | 349,978 | -0.09(-0.50%) |
Apr 17, 2012 | 17.66 | 17.93 | 17.55 | 17.79 | 283,852 | +0.20(+1.16%) |
Apr 16, 2012 | 17.64 | 17.72 | 17.50 | 17.58 | 433,679 | +0.08(+0.45%) |
Apr 13, 2012 | 17.51 | 17.53 | 17.35 | 17.50 | 343,136 | -0.10(-0.59%) |
Apr 12, 2012 | 17.51 | 17.72 | 17.47 | 17.61 | 381,257 | +0.17(+1.00%) |
Apr 11, 2012 | 17.03 | 17.43 | 17.00 | 17.43 | 726,069 | +0.60(+3.57%) |
Apr 10, 2012 | 17.26 | 17.28 | 16.74 | 16.83 | 379,302 | -0.51(-2.92%) |
Apr 09, 2012 | 17.40 | 17.43 | 17.31 | 17.34 | 231,732 | -0.31(-1.75%) |
Apr 05, 2012 | 17.48 | 17.68 | 17.48 | 17.65 | 133,926 | +0.07(+0.42%) |
Apr 04, 2012 | 17.60 | 17.70 | 17.47 | 17.57 | 210,346 | -0.24(-1.37%) |
Apr 03, 2012 | 17.91 | 17.94 | 17.69 | 17.82 | 308,242 | -0.12(-0.67%) |