Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 18.63 | 19.70 | 18.61 | 19.55 | 1,566,932 | +1.37(+7.54%) |
Jun 28, 2012 | 17.13 | 18.20 | 17.04 | 18.18 | 1,292,653 | +0.99(+5.76%) |
Jun 27, 2012 | 16.00 | 17.42 | 16.00 | 17.19 | 1,672,602 | +1.43(+9.07%) |
Jun 26, 2012 | 15.30 | 15.80 | 14.74 | 15.76 | 689,694 | +0.51(+3.34%) |
Jun 25, 2012 | 15.50 | 15.56 | 15.05 | 15.25 | 689,148 | -0.42(-2.68%) |
Jun 22, 2012 | 16.03 | 16.15 | 15.64 | 15.67 | 693,391 | -0.21(-1.32%) |
Jun 21, 2012 | 16.68 | 16.77 | 15.85 | 15.88 | 534,589 | -0.79(-4.74%) |
Jun 20, 2012 | 16.70 | 16.97 | 16.42 | 16.67 | 439,253 | +0.04(+0.24%) |
Jun 19, 2012 | 16.04 | 16.70 | 16.04 | 16.63 | 812,701 | +0.72(+4.53%) |
Jun 18, 2012 | 15.61 | 15.94 | 15.25 | 15.91 | 561,748 | +0.14(+0.89%) |
Jun 15, 2012 | 15.40 | 15.88 | 15.27 | 15.77 | 534,583 | +0.46(+3.00%) |
Jun 14, 2012 | 15.46 | 15.62 | 15.09 | 15.31 | 457,137 | -0.17(-1.10%) |
Jun 13, 2012 | 15.56 | 16.00 | 15.20 | 15.48 | 971,944 | -0.15(-0.96%) |
Jun 12, 2012 | 14.98 | 15.71 | 14.86 | 15.63 | 1,395,271 | +0.78(+5.25%) |
Jun 11, 2012 | 15.60 | 15.64 | 14.85 | 14.85 | 604,091 | -0.53(-3.45%) |
Jun 08, 2012 | 15.18 | 15.54 | 14.64 | 15.38 | 1,263,542 | +0.15(+0.98%) |
Jun 07, 2012 | 15.98 | 16.21 | 15.18 | 15.23 | 512,667 | -0.45(-2.87%) |
Jun 06, 2012 | 15.23 | 15.86 | 15.20 | 15.68 | 725,120 | +0.64(+4.26%) |
Jun 05, 2012 | 14.40 | 15.07 | 14.40 | 15.04 | 674,990 | +0.54(+3.72%) |
Jun 04, 2012 | 14.98 | 15.22 | 14.41 | 14.50 | 843,946 | -0.38(-2.55%) |
Jun 01, 2012 | 15.24 | 15.30 | 14.83 | 14.88 | 810,489 | -0.83(-5.28%) |
May 31, 2012 | 16.00 | 16.28 | 15.40 | 15.71 | 1,040,344 | -0.10(-0.63%) |
May 30, 2012 | 16.56 | 16.74 | 15.80 | 15.81 | 1,089,881 | -1.00(-5.95%) |
May 29, 2012 | 16.62 | 16.86 | 16.48 | 16.81 | 966,696 | +0.40(+2.44%) |
May 25, 2012 | 16.56 | 16.64 | 16.26 | 16.41 | 893,390 | -0.09(-0.55%) |
May 24, 2012 | 17.10 | 17.14 | 16.13 | 16.50 | 534,990 | -0.59(-3.45%) |
May 23, 2012 | 16.75 | 17.18 | 16.11 | 17.09 | 838,212 | +0.10(+0.59%) |
May 22, 2012 | 17.10 | 17.45 | 16.80 | 16.99 | 492,777 | -0.07(-0.41%) |
May 21, 2012 | 16.23 | 17.23 | 16.00 | 17.06 | 611,319 | +0.86(+5.31%) |
May 18, 2012 | 16.80 | 16.89 | 16.10 | 16.20 | 700,284 | -0.59(-3.51%) |
May 17, 2012 | 17.75 | 17.82 | 16.76 | 16.79 | 872,543 | -0.90(-5.09%) |
May 16, 2012 | 18.08 | 18.68 | 17.63 | 17.69 | 891,060 | -0.34(-1.89%) |
May 15, 2012 | 17.86 | 18.44 | 17.86 | 18.03 | 683,992 | +0.15(+0.84%) |
May 14, 2012 | 18.00 | 18.15 | 17.75 | 17.88 | 496,143 | -0.38(-2.08%) |
May 11, 2012 | 18.23 | 18.60 | 18.18 | 18.26 | 389,634 | -0.14(-0.76%) |
May 10, 2012 | 18.58 | 18.88 | 18.13 | 18.40 | 925,629 | -0.08(-0.43%) |
May 09, 2012 | 17.90 | 18.62 | 17.87 | 18.48 | 818,056 | +0.23(+1.26%) |
May 08, 2012 | 17.68 | 18.30 | 17.55 | 18.25 | 773,047 | +0.59(+3.34%) |
May 07, 2012 | 17.87 | 18.07 | 17.51 | 17.66 | 548,851 | -0.32(-1.78%) |
May 04, 2012 | 18.01 | 18.20 | 17.88 | 17.98 | 626,313 | -0.19(-1.05%) |
May 03, 2012 | 18.75 | 19.04 | 17.97 | 18.17 | 598,939 | -0.54(-2.89%) |
May 02, 2012 | 18.53 | 18.88 | 18.32 | 18.71 | 742,151 | +0.00(+0.00%) |
May 01, 2012 | 18.71 | 19.11 | 18.50 | 18.71 | 1,144,914 | +0.05(+0.27%) |
Apr 30, 2012 | 19.05 | 19.08 | 18.39 | 18.66 | 726,821 | -0.45(-2.35%) |
Apr 27, 2012 | 19.43 | 19.43 | 19.06 | 19.11 | 839,838 | -0.27(-1.39%) |
Apr 26, 2012 | 19.73 | 19.99 | 19.12 | 19.38 | 1,557,253 | -0.32(-1.62%) |
Apr 25, 2012 | 18.86 | 20.98 | 18.61 | 19.70 | 5,164,738 | +3.30(+20.12%) |
Apr 24, 2012 | 16.46 | 16.69 | 16.21 | 16.40 | 633,299 | -0.08(-0.49%) |
Apr 23, 2012 | 16.35 | 16.64 | 16.18 | 16.48 | 922,421 | -0.15(-0.90%) |
Apr 20, 2012 | 16.48 | 16.73 | 16.29 | 16.63 | 757,198 | +0.28(+1.71%) |
Apr 19, 2012 | 16.18 | 16.73 | 16.11 | 16.35 | 661,871 | +0.15(+0.93%) |
Apr 18, 2012 | 16.62 | 16.62 | 16.18 | 16.20 | 750,072 | -0.56(-3.34%) |
Apr 17, 2012 | 16.38 | 16.92 | 16.37 | 16.76 | 786,131 | +0.52(+3.20%) |
Apr 16, 2012 | 16.42 | 16.62 | 16.06 | 16.24 | 663,947 | -0.07(-0.43%) |
Apr 13, 2012 | 16.77 | 16.84 | 16.23 | 16.31 | 532,730 | -0.56(-3.32%) |
Apr 12, 2012 | 16.55 | 16.91 | 16.46 | 16.87 | 1,096,375 | +0.37(+2.24%) |
Apr 11, 2012 | 16.85 | 16.98 | 16.48 | 16.50 | 994,507 | -0.24(-1.43%) |
Apr 10, 2012 | 17.35 | 17.44 | 16.71 | 16.74 | 945,474 | -0.59(-3.40%) |
Apr 09, 2012 | 17.56 | 17.71 | 17.26 | 17.33 | 884,968 | -0.59(-3.29%) |
Apr 05, 2012 | 18.17 | 18.30 | 17.83 | 17.92 | 889,929 | -0.34(-1.86%) |
Apr 04, 2012 | 18.67 | 18.77 | 18.18 | 18.26 | 1,457,678 | -0.64(-3.39%) |
Apr 03, 2012 | 19.66 | 19.77 | 18.72 | 18.90 | 1,091,652 | -0.79(-4.01%) |