Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 15.79 | 16.20 | 15.62 | 16.07 | 451,257 | +0.57(+3.66%) |
Jun 28, 2012 | 15.37 | 15.62 | 15.15 | 15.50 | 742,714 | +0.02(+0.10%) |
Jun 27, 2012 | 15.15 | 15.56 | 15.08 | 15.49 | 432,200 | +0.33(+2.14%) |
Jun 26, 2012 | 14.96 | 15.32 | 14.94 | 15.16 | 639,424 | +0.20(+1.37%) |
Jun 25, 2012 | 14.69 | 14.97 | 14.53 | 14.96 | 497,370 | +0.11(+0.71%) |
Jun 22, 2012 | 14.97 | 15.04 | 14.80 | 14.85 | 477,845 | -0.05(-0.30%) |
Jun 21, 2012 | 15.50 | 15.50 | 14.88 | 14.90 | 318,202 | -0.60(-3.86%) |
Jun 20, 2012 | 15.68 | 15.70 | 15.46 | 15.49 | 247,306 | -0.14(-0.87%) |
Jun 19, 2012 | 15.43 | 15.74 | 15.32 | 15.63 | 280,941 | +0.27(+1.77%) |
Jun 18, 2012 | 15.15 | 15.49 | 15.03 | 15.36 | 738,741 | +0.17(+1.09%) |
Jun 15, 2012 | 14.68 | 15.21 | 14.58 | 15.19 | 701,471 | +0.54(+3.66%) |
Jun 14, 2012 | 14.56 | 14.75 | 14.53 | 14.65 | 265,185 | +0.10(+0.68%) |
Jun 13, 2012 | 14.71 | 15.09 | 14.44 | 14.56 | 549,707 | -0.20(-1.38%) |
Jun 12, 2012 | 14.60 | 14.78 | 14.50 | 14.76 | 412,069 | +0.20(+1.35%) |
Jun 11, 2012 | 15.07 | 15.13 | 14.54 | 14.56 | 508,019 | -0.45(-2.97%) |
Jun 08, 2012 | 14.89 | 15.26 | 14.76 | 15.01 | 553,731 | +0.08(+0.51%) |
Jun 07, 2012 | 15.24 | 15.29 | 14.75 | 14.93 | 766,321 | -0.21(-1.40%) |
Jun 06, 2012 | 14.77 | 15.23 | 14.74 | 15.15 | 865,218 | +0.50(+3.41%) |
Jun 05, 2012 | 14.31 | 14.72 | 14.26 | 14.65 | 467,530 | +0.26(+1.84%) |
Jun 04, 2012 | 14.77 | 14.81 | 14.24 | 14.38 | 484,468 | -0.39(-2.61%) |
Jun 01, 2012 | 14.82 | 14.82 | 14.50 | 14.77 | 785,845 | -0.22(-1.46%) |
May 31, 2012 | 15.27 | 15.36 | 14.85 | 14.99 | 568,203 | -0.26(-1.69%) |
May 30, 2012 | 15.32 | 15.50 | 15.09 | 15.24 | 844,414 | -0.18(-1.18%) |
May 29, 2012 | 15.21 | 15.65 | 15.21 | 15.43 | 312,024 | +0.31(+2.05%) |
May 25, 2012 | 14.96 | 15.18 | 14.90 | 15.12 | 427,615 | +0.18(+1.21%) |
May 24, 2012 | 14.97 | 15.01 | 14.84 | 14.93 | 645,433 | -0.06(-0.40%) |
May 23, 2012 | 14.79 | 15.06 | 14.66 | 14.99 | 985,593 | +0.17(+1.17%) |
May 22, 2012 | 15.06 | 15.21 | 14.75 | 14.82 | 710,867 | -0.26(-1.71%) |
May 21, 2012 | 15.17 | 15.28 | 14.91 | 15.08 | 552,185 | -0.01(-0.05%) |
May 18, 2012 | 14.69 | 15.41 | 14.69 | 15.09 | 898,437 | +0.42(+2.89%) |
May 17, 2012 | 15.36 | 15.46 | 14.56 | 14.66 | 1,060,269 | -0.80(-5.18%) |
May 16, 2012 | 15.52 | 15.93 | 15.42 | 15.46 | 489,586 | -0.04(-0.23%) |
May 15, 2012 | 15.30 | 15.67 | 15.24 | 15.50 | 581,889 | +0.17(+1.13%) |
May 14, 2012 | 15.33 | 15.44 | 14.89 | 15.33 | 780,540 | -0.14(-0.92%) |
May 11, 2012 | 15.70 | 15.82 | 15.36 | 15.47 | 424,955 | -0.23(-1.49%) |
May 10, 2012 | 15.71 | 16.12 | 15.68 | 15.70 | 484,128 | +0.12(+0.77%) |
May 09, 2012 | 15.85 | 15.89 | 15.46 | 15.58 | 501,819 | -0.40(-2.49%) |
May 08, 2012 | 15.91 | 16.01 | 15.60 | 15.98 | 600,293 | -0.02(-0.09%) |
May 07, 2012 | 16.22 | 16.28 | 15.93 | 16.00 | 443,951 | -0.26(-1.57%) |
May 04, 2012 | 16.25 | 16.41 | 16.08 | 16.25 | 792,699 | -0.11(-0.69%) |
May 03, 2012 | 15.82 | 16.45 | 15.80 | 16.36 | 1,346,645 | +0.51(+3.23%) |
May 02, 2012 | 15.70 | 15.90 | 15.66 | 15.85 | 378,793 | +0.07(+0.43%) |
May 01, 2012 | 15.88 | 15.97 | 15.78 | 15.79 | 520,949 | -0.11(-0.66%) |
Apr 30, 2012 | 15.82 | 15.90 | 15.70 | 15.89 | 461,349 | +0.01(+0.05%) |
Apr 27, 2012 | 15.57 | 15.91 | 15.51 | 15.88 | 627,381 | +0.39(+2.52%) |
Apr 26, 2012 | 15.49 | 15.60 | 15.44 | 15.49 | 233,441 | -0.01(-0.10%) |
Apr 25, 2012 | 15.42 | 15.57 | 15.21 | 15.51 | 452,168 | +0.23(+1.53%) |
Apr 24, 2012 | 15.37 | 15.54 | 15.08 | 15.27 | 1,126,679 | -0.13(-0.83%) |
Apr 23, 2012 | 15.54 | 15.54 | 15.33 | 15.40 | 388,342 | -0.32(-2.06%) |
Apr 20, 2012 | 15.85 | 15.93 | 15.72 | 15.73 | 221,456 | -0.02(-0.10%) |
Apr 19, 2012 | 15.68 | 15.86 | 15.64 | 15.74 | 445,395 | +0.04(+0.24%) |
Apr 18, 2012 | 15.94 | 15.95 | 15.63 | 15.70 | 294,852 | -0.24(-1.51%) |
Apr 17, 2012 | 16.04 | 16.09 | 15.90 | 15.94 | 437,840 | -0.02(-0.09%) |
Apr 16, 2012 | 15.85 | 16.03 | 15.81 | 15.96 | 403,967 | +0.10(+0.62%) |
Apr 13, 2012 | 16.05 | 16.05 | 15.77 | 15.86 | 1,801,125 | -0.23(-1.40%) |
Apr 12, 2012 | 16.29 | 16.33 | 16.05 | 16.09 | 879,898 | -0.16(-0.97%) |
Apr 11, 2012 | 16.20 | 16.30 | 16.13 | 16.24 | 686,495 | +0.17(+1.03%) |
Apr 10, 2012 | 16.69 | 16.71 | 16.03 | 16.08 | 1,376,295 | -0.71(-4.25%) |
Apr 09, 2012 | 16.77 | 16.93 | 16.67 | 16.79 | 598,031 | -0.21(-1.24%) |
Apr 05, 2012 | 17.00 | 17.12 | 16.83 | 17.00 | 706,070 | -0.08(-0.48%) |
Apr 04, 2012 | 17.36 | 17.41 | 17.03 | 17.09 | 351,311 | -0.44(-2.49%) |
Apr 03, 2012 | 17.78 | 17.82 | 17.46 | 17.52 | 314,751 | -0.24(-1.36%) |