Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 17.32 | 17.46 | 17.12 | 17.25 | 592,520 | +0.35(+2.05%) |
Jun 28, 2012 | 16.51 | 16.90 | 16.46 | 16.90 | 469,592 | +0.21(+1.28%) |
Jun 27, 2012 | 16.55 | 16.78 | 16.46 | 16.69 | 492,572 | +0.23(+1.39%) |
Jun 26, 2012 | 16.64 | 16.78 | 16.42 | 16.46 | 527,462 | -0.10(-0.63%) |
Jun 25, 2012 | 16.69 | 16.73 | 16.47 | 16.56 | 339,717 | -0.39(-2.32%) |
Jun 22, 2012 | 16.78 | 16.97 | 16.73 | 16.96 | 1,070,520 | +0.31(+1.87%) |
Jun 21, 2012 | 16.98 | 17.03 | 16.55 | 16.64 | 424,588 | -0.33(-1.96%) |
Jun 20, 2012 | 16.65 | 17.00 | 16.61 | 16.98 | 361,202 | +0.36(+2.16%) |
Jun 19, 2012 | 16.64 | 16.87 | 16.42 | 16.62 | 440,822 | +0.09(+0.54%) |
Jun 18, 2012 | 16.11 | 16.54 | 16.06 | 16.53 | 651,986 | +0.30(+1.83%) |
Jun 15, 2012 | 16.14 | 16.27 | 16.01 | 16.23 | 708,437 | +0.15(+0.95%) |
Jun 14, 2012 | 16.24 | 16.40 | 15.82 | 16.08 | 447,623 | -0.10(-0.64%) |
Jun 13, 2012 | 16.24 | 16.35 | 16.07 | 16.18 | 604,746 | -0.09(-0.55%) |
Jun 12, 2012 | 15.93 | 16.28 | 15.84 | 16.27 | 488,255 | +0.45(+2.84%) |
Jun 11, 2012 | 16.48 | 16.55 | 15.81 | 15.82 | 408,997 | -0.46(-2.80%) |
Jun 08, 2012 | 16.10 | 16.49 | 15.94 | 16.28 | 430,103 | +0.07(+0.43%) |
Jun 07, 2012 | 16.47 | 16.58 | 16.20 | 16.21 | 429,575 | -0.01(-0.09%) |
Jun 06, 2012 | 15.77 | 16.24 | 15.77 | 16.22 | 346,042 | +0.64(+4.08%) |
Jun 05, 2012 | 15.39 | 15.75 | 15.32 | 15.59 | 693,166 | +0.11(+0.72%) |
Jun 04, 2012 | 15.40 | 15.60 | 15.30 | 15.48 | 513,305 | +0.19(+1.27%) |
Jun 01, 2012 | 15.61 | 15.70 | 15.27 | 15.28 | 672,222 | -0.71(-4.41%) |
May 31, 2012 | 15.86 | 16.13 | 15.57 | 15.99 | 570,639 | +0.17(+1.09%) |
May 30, 2012 | 16.02 | 16.06 | 15.76 | 15.81 | 363,378 | -0.44(-2.68%) |
May 29, 2012 | 16.04 | 16.29 | 15.90 | 16.25 | 409,534 | +0.43(+2.71%) |
May 25, 2012 | 15.90 | 15.99 | 15.73 | 15.82 | 412,119 | -0.07(-0.44%) |
May 24, 2012 | 15.93 | 16.22 | 15.59 | 15.89 | 404,091 | -0.05(-0.30%) |
May 23, 2012 | 15.77 | 15.97 | 15.53 | 15.94 | 455,657 | +0.06(+0.39%) |
May 22, 2012 | 16.09 | 16.11 | 15.77 | 15.88 | 490,046 | -0.21(-1.33%) |
May 21, 2012 | 15.77 | 16.09 | 15.59 | 16.09 | 746,962 | +0.37(+2.33%) |
May 18, 2012 | 15.43 | 15.84 | 15.37 | 15.72 | 858,408 | +0.30(+1.93%) |
May 17, 2012 | 16.04 | 16.04 | 15.43 | 15.43 | 597,363 | -0.54(-3.38%) |
May 16, 2012 | 16.14 | 16.53 | 15.95 | 15.97 | 584,841 | -0.07(-0.43%) |
May 15, 2012 | 16.01 | 16.27 | 15.87 | 16.04 | 574,760 | +0.09(+0.56%) |
May 14, 2012 | 16.16 | 16.23 | 15.86 | 15.95 | 765,765 | -0.40(-2.43%) |
May 11, 2012 | 16.31 | 16.47 | 16.25 | 16.34 | 981,005 | -0.10(-0.62%) |
May 10, 2012 | 16.37 | 16.54 | 16.26 | 16.45 | 947,712 | +0.23(+1.39%) |
May 09, 2012 | 15.88 | 16.34 | 15.78 | 16.22 | 813,395 | +0.10(+0.64%) |
May 08, 2012 | 15.66 | 16.34 | 15.65 | 16.12 | 912,529 | +0.40(+2.52%) |
May 07, 2012 | 15.97 | 15.99 | 15.67 | 15.72 | 823,250 | -0.34(-2.09%) |
May 04, 2012 | 16.08 | 16.15 | 15.91 | 16.06 | 639,723 | -0.16(-0.97%) |
May 03, 2012 | 16.01 | 16.31 | 15.83 | 16.21 | 954,196 | +0.20(+1.24%) |
May 02, 2012 | 16.31 | 16.38 | 15.91 | 16.01 | 522,684 | -0.45(-2.74%) |
May 01, 2012 | 16.34 | 16.70 | 16.28 | 16.47 | 782,971 | +0.18(+1.09%) |
Apr 30, 2012 | 16.51 | 16.60 | 16.14 | 16.29 | 626,308 | -0.26(-1.57%) |
Apr 27, 2012 | 16.53 | 16.64 | 16.35 | 16.55 | 735,481 | +0.12(+0.75%) |
Apr 26, 2012 | 15.74 | 17.04 | 15.74 | 16.43 | 1,481,172 | +0.78(+4.98%) |
Apr 25, 2012 | 15.43 | 15.85 | 15.40 | 15.65 | 1,405,156 | +0.40(+2.65%) |
Apr 24, 2012 | 15.05 | 15.37 | 14.96 | 15.24 | 391,897 | +0.21(+1.37%) |
Apr 23, 2012 | 15.11 | 15.13 | 14.94 | 15.04 | 623,282 | -0.36(-2.31%) |
Apr 20, 2012 | 15.36 | 15.52 | 15.28 | 15.39 | 647,913 | +0.16(+1.08%) |
Apr 19, 2012 | 15.12 | 15.32 | 14.95 | 15.23 | 643,694 | +0.10(+0.68%) |
Apr 18, 2012 | 15.17 | 15.26 | 14.98 | 15.13 | 972,242 | -0.13(-0.85%) |
Apr 17, 2012 | 15.28 | 15.47 | 15.19 | 15.26 | 754,540 | +0.06(+0.40%) |
Apr 16, 2012 | 15.32 | 15.37 | 14.95 | 15.19 | 909,216 | -0.01(-0.04%) |
Apr 13, 2012 | 15.29 | 15.38 | 15.13 | 15.20 | 592,571 | -0.16(-1.07%) |
Apr 12, 2012 | 15.17 | 15.42 | 15.01 | 15.37 | 647,080 | +0.23(+1.49%) |
Apr 11, 2012 | 15.15 | 15.23 | 14.97 | 15.14 | 966,726 | +0.42(+2.88%) |
Apr 10, 2012 | 15.21 | 15.27 | 14.64 | 14.72 | 785,064 | -0.50(-3.28%) |
Apr 09, 2012 | 15.25 | 15.39 | 15.07 | 15.21 | 603,021 | -0.36(-2.33%) |
Apr 05, 2012 | 15.78 | 15.78 | 15.49 | 15.58 | 517,604 | -0.23(-1.47%) |
Apr 04, 2012 | 15.97 | 15.97 | 15.62 | 15.81 | 501,314 | -0.31(-1.95%) |
Apr 03, 2012 | 16.27 | 16.38 | 15.95 | 16.12 | 503,366 | -0.18(-1.13%) |