Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 16.53 | 16.69 | 15.52 | 16.18 | 3,218,704 | +0.09(+0.56%) |
Jun 28, 2012 | 15.87 | 16.25 | 15.73 | 16.09 | 2,471,742 | +0.06(+0.37%) |
Jun 27, 2012 | 15.00 | 16.12 | 15.00 | 16.03 | 2,850,725 | +1.18(+7.95%) |
Jun 26, 2012 | 14.75 | 15.04 | 14.45 | 14.85 | 2,859,361 | +0.15(+1.02%) |
Jun 25, 2012 | 15.03 | 15.03 | 14.23 | 14.70 | 2,219,254 | -0.54(-3.54%) |
Jun 22, 2012 | 14.91 | 15.46 | 14.55 | 15.24 | 5,947,793 | +0.42(+2.83%) |
Jun 21, 2012 | 14.99 | 15.13 | 14.65 | 14.82 | 4,427,572 | -0.11(-0.74%) |
Jun 20, 2012 | 15.41 | 15.41 | 14.48 | 14.93 | 3,054,192 | -0.47(-3.05%) |
Jun 19, 2012 | 14.97 | 15.47 | 14.78 | 15.40 | 2,235,324 | +0.61(+4.12%) |
Jun 18, 2012 | 14.67 | 14.85 | 14.44 | 14.79 | 1,675,291 | +0.00(+0.00%) |
Jun 15, 2012 | 14.11 | 14.79 | 13.91 | 14.79 | 2,793,889 | +0.82(+5.87%) |
Jun 14, 2012 | 13.38 | 14.04 | 13.22 | 13.97 | 2,573,215 | +0.60(+4.49%) |
Jun 13, 2012 | 14.17 | 14.18 | 13.36 | 13.37 | 2,118,302 | -0.90(-6.31%) |
Jun 12, 2012 | 14.05 | 14.33 | 13.78 | 14.27 | 1,768,379 | +0.41(+2.96%) |
Jun 11, 2012 | 14.18 | 14.32 | 13.83 | 13.86 | 1,653,790 | -0.16(-1.14%) |
Jun 08, 2012 | 14.05 | 14.12 | 13.77 | 14.02 | 1,621,275 | -0.09(-0.64%) |
Jun 07, 2012 | 15.14 | 15.26 | 14.04 | 14.11 | 3,022,861 | -0.70(-4.73%) |
Jun 06, 2012 | 14.53 | 14.92 | 14.52 | 14.81 | 2,454,087 | +0.42(+2.92%) |
Jun 05, 2012 | 14.08 | 14.46 | 14.06 | 14.39 | 2,619,751 | +0.25(+1.77%) |
Jun 04, 2012 | 14.18 | 14.32 | 13.81 | 14.14 | 2,284,200 | +0.04(+0.28%) |
Jun 01, 2012 | 14.39 | 14.41 | 13.99 | 14.10 | 3,246,989 | -0.57(-3.89%) |
May 31, 2012 | 15.08 | 15.17 | 14.49 | 14.67 | 3,322,969 | -0.37(-2.46%) |
May 30, 2012 | 15.66 | 15.83 | 15.00 | 15.04 | 3,059,186 | -1.01(-6.29%) |
May 29, 2012 | 16.08 | 16.77 | 15.91 | 16.05 | 2,130,573 | +0.12(+0.75%) |
May 25, 2012 | 16.01 | 16.15 | 15.87 | 15.93 | 1,084,451 | -0.03(-0.19%) |
May 24, 2012 | 16.60 | 16.60 | 15.66 | 15.96 | 2,353,031 | -0.58(-3.51%) |
May 23, 2012 | 15.71 | 16.56 | 15.43 | 16.54 | 2,903,876 | +0.69(+4.35%) |
May 22, 2012 | 16.05 | 16.29 | 15.62 | 15.85 | 1,673,514 | -0.14(-0.88%) |
May 21, 2012 | 15.48 | 16.03 | 15.41 | 15.99 | 1,594,579 | +0.62(+4.03%) |
May 18, 2012 | 15.86 | 16.14 | 15.29 | 15.37 | 4,122,702 | -0.45(-2.84%) |
May 17, 2012 | 16.19 | 16.27 | 15.57 | 15.82 | 5,533,165 | -0.72(-4.35%) |
May 16, 2012 | 16.64 | 17.00 | 16.46 | 16.54 | 2,983,541 | -0.09(-0.54%) |
May 15, 2012 | 17.20 | 17.22 | 16.58 | 16.63 | 3,334,955 | -0.52(-3.03%) |
May 14, 2012 | 17.20 | 17.36 | 17.02 | 17.15 | 1,589,141 | -0.28(-1.61%) |
May 11, 2012 | 17.42 | 17.96 | 17.17 | 17.43 | 1,996,374 | -0.09(-0.51%) |
May 10, 2012 | 17.73 | 17.88 | 17.44 | 17.52 | 2,413,784 | -0.02(-0.11%) |
May 09, 2012 | 16.77 | 17.61 | 16.56 | 17.54 | 2,850,057 | +0.54(+3.18%) |
May 08, 2012 | 16.74 | 17.11 | 16.40 | 17.00 | 3,177,010 | +0.15(+0.89%) |
May 07, 2012 | 16.56 | 16.95 | 16.38 | 16.85 | 2,259,378 | +0.22(+1.32%) |
May 04, 2012 | 16.52 | 16.71 | 16.20 | 16.63 | 2,220,471 | -0.09(-0.54%) |
May 03, 2012 | 17.00 | 17.00 | 16.33 | 16.72 | 2,737,337 | -0.42(-2.45%) |
May 02, 2012 | 17.55 | 17.55 | 17.03 | 17.14 | 1,997,798 | -0.55(-3.11%) |
May 01, 2012 | 17.57 | 17.91 | 17.41 | 17.69 | 1,609,610 | +0.12(+0.68%) |
Apr 30, 2012 | 17.20 | 17.63 | 16.90 | 17.57 | 2,318,818 | +0.37(+2.15%) |
Apr 27, 2012 | 16.81 | 17.39 | 16.75 | 17.20 | 3,256,535 | +0.34(+2.02%) |
Apr 26, 2012 | 16.02 | 16.99 | 16.00 | 16.86 | 2,363,139 | +0.77(+4.79%) |
Apr 25, 2012 | 15.77 | 16.10 | 15.52 | 16.09 | 2,148,662 | +0.45(+2.88%) |
Apr 24, 2012 | 15.41 | 15.67 | 15.19 | 15.64 | 1,312,018 | +0.21(+1.36%) |
Apr 23, 2012 | 15.28 | 15.72 | 15.02 | 15.43 | 2,473,206 | -0.07(-0.45%) |
Apr 20, 2012 | 15.63 | 15.89 | 15.35 | 15.50 | 1,637,198 | -0.08(-0.51%) |
Apr 19, 2012 | 15.52 | 15.71 | 15.30 | 15.58 | 1,621,458 | +0.04(+0.26%) |
Apr 18, 2012 | 15.97 | 16.05 | 15.48 | 15.54 | 3,207,929 | -0.51(-3.18%) |
Apr 17, 2012 | 15.91 | 16.29 | 15.86 | 16.05 | 1,392,651 | +0.31(+1.97%) |
Apr 16, 2012 | 15.99 | 16.31 | 15.68 | 15.74 | 3,443,708 | -0.21(-1.32%) |
Apr 13, 2012 | 16.25 | 16.29 | 15.90 | 15.95 | 1,615,753 | -0.38(-2.33%) |
Apr 12, 2012 | 16.00 | 16.54 | 15.90 | 16.33 | 3,141,947 | +0.31(+1.94%) |
Apr 11, 2012 | 16.72 | 16.85 | 15.98 | 16.02 | 2,121,634 | -0.51(-3.09%) |
Apr 10, 2012 | 17.00 | 17.12 | 16.43 | 16.53 | 1,689,327 | -0.46(-2.71%) |
Apr 09, 2012 | 17.07 | 17.07 | 16.54 | 16.99 | 1,825,496 | -0.52(-2.97%) |
Apr 05, 2012 | 18.11 | 18.25 | 17.03 | 17.51 | 3,094,754 | -0.71(-3.90%) |
Apr 04, 2012 | 18.35 | 18.36 | 18.04 | 18.22 | 1,718,628 | -0.39(-2.10%) |
Apr 03, 2012 | 18.45 | 18.90 | 18.26 | 18.61 | 1,985,991 | +0.16(+0.87%) |