Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 20.16 | 20.33 | 20.16 | 20.28 | 4,864 | +0.70(+3.56%) |
Jun 28, 2012 | 19.81 | 19.81 | 19.58 | 19.58 | 1,066 | -0.29(-1.47%) |
Jun 27, 2012 | 19.56 | 19.88 | 19.56 | 19.87 | 490 | +0.31(+1.58%) |
Jun 26, 2012 | 19.46 | 19.68 | 19.46 | 19.56 | 5,590 | +0.01(+0.04%) |
Jun 25, 2012 | 19.49 | 19.58 | 19.40 | 19.55 | 30,192 | -0.31(-1.55%) |
Jun 22, 2012 | 19.53 | 19.86 | 19.53 | 19.86 | 369 | +0.38(+1.95%) |
Jun 21, 2012 | 19.88 | 20.01 | 19.48 | 19.48 | 1,538 | -0.53(-2.63%) |
Jun 20, 2012 | 20.04 | 20.11 | 19.98 | 20.01 | 1,717 | -0.04(-0.20%) |
Jun 19, 2012 | 19.88 | 20.08 | 19.88 | 20.05 | 31,863 | +0.31(+1.56%) |
Jun 18, 2012 | 19.68 | 19.77 | 19.68 | 19.74 | 1,844 | +0.06(+0.29%) |
Jun 15, 2012 | 19.51 | 19.68 | 19.51 | 19.68 | 1,024 | +0.28(+1.46%) |
Jun 14, 2012 | 19.47 | 19.50 | 19.40 | 19.40 | 369 | +0.14(+0.72%) |
Jun 13, 2012 | 19.56 | 19.56 | 19.26 | 19.26 | 2,089 | -0.09(-0.47%) |
Jun 12, 2012 | 19.27 | 19.35 | 19.19 | 19.35 | 4,539 | -0.12(-0.62%) |
Jun 11, 2012 | 19.66 | 19.66 | 19.43 | 19.47 | 5,158 | +0.01(+0.04%) |
Jun 08, 2012 | 19.29 | 19.46 | 19.21 | 19.46 | 2,311 | +0.05(+0.25%) |
Jun 07, 2012 | 19.44 | 19.44 | 19.42 | 19.42 | 1,579 | +0.20(+1.06%) |
Jun 06, 2012 | 18.90 | 19.21 | 18.90 | 19.21 | 1,996 | +0.37(+1.94%) |
Jun 05, 2012 | 18.85 | 18.94 | 18.84 | 18.85 | 1,923 | +0.01(+0.04%) |
Jun 04, 2012 | 19.05 | 19.05 | 18.80 | 18.84 | 16,671 | -0.18(-0.94%) |
Jun 01, 2012 | 19.50 | 19.50 | 19.02 | 19.02 | 5,706 | -0.86(-4.32%) |
May 31, 2012 | 19.73 | 19.88 | 19.54 | 19.88 | 1,990 | +0.15(+0.78%) |
May 30, 2012 | 19.99 | 19.99 | 19.71 | 19.72 | 2,215 | -0.27(-1.34%) |
May 29, 2012 | 19.87 | 20.07 | 19.87 | 19.99 | 1,171 | -0.01(-0.05%) |
May 25, 2012 | 19.93 | 20.03 | 19.93 | 20.00 | 1,892 | +0.21(+1.04%) |
May 24, 2012 | 19.52 | 19.80 | 19.52 | 19.80 | 4,301 | +0.06(+0.33%) |
May 23, 2012 | 20.40 | 20.40 | 19.55 | 19.73 | 5,828 | -0.07(-0.37%) |
May 22, 2012 | 20.16 | 20.16 | 19.81 | 19.81 | 2,504 | +0.20(+1.03%) |
May 21, 2012 | 19.60 | 19.60 | 19.60 | 19.60 | 237 | -0.04(-0.20%) |
May 18, 2012 | 20.16 | 20.16 | 19.63 | 19.64 | 2,229 | -0.13(-0.66%) |
May 17, 2012 | 20.41 | 20.41 | 19.42 | 19.77 | 1,959 | -0.21(-1.06%) |
May 16, 2012 | 20.22 | 20.24 | 19.98 | 19.98 | 1,216 | -0.15(-0.72%) |
May 15, 2012 | 20.19 | 20.31 | 20.13 | 20.13 | 2,897 | -0.06(-0.32%) |
May 14, 2012 | 20.32 | 20.33 | 20.14 | 20.19 | 13,269 | -0.22(-1.07%) |
May 11, 2012 | 20.81 | 20.81 | 20.41 | 20.41 | 10,041 | -0.13(-0.63%) |
May 10, 2012 | 20.63 | 20.63 | 20.54 | 20.54 | 822 | +0.18(+0.88%) |
May 09, 2012 | 20.51 | 20.51 | 20.23 | 20.36 | 4,811 | -0.22(-1.06%) |
May 08, 2012 | 20.41 | 20.58 | 20.37 | 20.58 | 7,767 | +0.11(+0.55%) |
May 07, 2012 | 20.43 | 20.59 | 20.43 | 20.47 | 2,626 | +0.18(+0.88%) |
May 04, 2012 | 20.58 | 20.61 | 20.27 | 20.29 | 4,801 | -0.29(-1.42%) |
May 03, 2012 | 20.71 | 20.71 | 20.48 | 20.58 | 4,073 | -0.17(-0.82%) |
May 02, 2012 | 20.58 | 20.76 | 20.47 | 20.75 | 23,111 | -0.18(-0.85%) |
May 01, 2012 | 20.72 | 21.00 | 20.72 | 20.93 | 6,262 | +0.21(+1.02%) |
Apr 30, 2012 | 20.90 | 20.90 | 20.70 | 20.72 | 6,079 | -0.18(-0.86%) |
Apr 27, 2012 | 20.82 | 20.93 | 20.82 | 20.90 | 1,156 | +0.08(+0.39%) |
Apr 26, 2012 | 20.66 | 20.82 | 20.66 | 20.82 | 3,195 | +0.14(+0.67%) |
Apr 25, 2012 | 20.41 | 20.84 | 20.41 | 20.68 | 9,379 | +0.13(+0.63%) |
Apr 24, 2012 | 20.49 | 20.56 | 20.45 | 20.55 | 3,244 | +0.37(+1.81%) |
Apr 23, 2012 | 20.46 | 20.46 | 20.19 | 20.19 | 2,734 | -0.54(-2.58%) |
Apr 20, 2012 | 20.67 | 20.72 | 20.67 | 20.72 | 4,084 | +0.38(+1.85%) |
Apr 19, 2012 | 20.41 | 20.43 | 20.30 | 20.35 | 4,768 | -0.06(-0.29%) |
Apr 18, 2012 | 21.03 | 21.03 | 20.41 | 20.41 | 2,118 | -0.42(-2.02%) |
Apr 17, 2012 | 20.66 | 20.85 | 20.63 | 20.83 | 3,144 | +0.54(+2.68%) |
Apr 16, 2012 | 20.59 | 20.59 | 20.28 | 20.28 | 6,033 | +0.15(+0.73%) |
Apr 13, 2012 | 20.94 | 20.94 | 20.14 | 20.14 | 2,923 | -0.33(-1.59%) |
Apr 12, 2012 | 20.46 | 20.46 | 20.43 | 20.46 | 1,556 | +0.16(+0.80%) |
Apr 11, 2012 | 20.24 | 20.34 | 20.18 | 20.30 | 15,389 | +0.35(+1.75%) |
Apr 10, 2012 | 20.33 | 20.33 | 19.92 | 19.95 | 138,239 | -0.39(-1.91%) |
Apr 09, 2012 | 20.28 | 20.38 | 20.10 | 20.34 | 4,797 | -0.30(-1.46%) |
Apr 05, 2012 | 20.71 | 20.71 | 20.64 | 20.64 | 2,594 | -0.15(-0.74%) |
Apr 04, 2012 | 20.89 | 20.95 | 20.71 | 20.79 | 1,674 | -0.26(-1.23%) |
Apr 03, 2012 | 21.14 | 21.14 | 21.01 | 21.05 | 2,865 | -0.09(-0.42%) |