Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2012 | 15.51 | 15.71 | 15.51 | 15.71 | 7,202 | +0.00(+0.00%) |
Jun 29, 2012 | 15.51 | 15.71 | 15.51 | 15.71 | 7,202 | +0.61(+4.04%) |
Jun 28, 2012 | 15.06 | 15.10 | 14.98 | 15.10 | 16,026 | -0.20(-1.31%) |
Jun 27, 2012 | 15.43 | 15.43 | 15.30 | 15.30 | 8,933 | -0.33(-2.11%) |
Jun 26, 2012 | 15.64 | 15.73 | 15.60 | 15.63 | 2,649 | -0.15(-0.95%) |
Jun 25, 2012 | 15.51 | 15.84 | 15.51 | 15.78 | 2,330 | +0.16(+1.02%) |
Jun 22, 2012 | 15.47 | 15.62 | 15.47 | 15.62 | 2,512 | +0.37(+2.43%) |
Jun 21, 2012 | 15.31 | 15.64 | 15.25 | 15.25 | 5,705 | -0.22(-1.42%) |
Jun 20, 2012 | 15.33 | 15.59 | 15.33 | 15.47 | 4,463 | +0.00(+0.00%) |
Jun 19, 2012 | 15.30 | 15.48 | 15.30 | 15.47 | 11,529 | +0.31(+2.04%) |
Jun 18, 2012 | 14.93 | 15.21 | 14.93 | 15.16 | 3,550 | +0.05(+0.33%) |
Jun 15, 2012 | 14.90 | 15.11 | 14.90 | 15.11 | 4,031 | -0.09(-0.59%) |
Jun 14, 2012 | 15.03 | 15.33 | 15.03 | 15.20 | 1,609 | -0.64(-4.04%) |
Jun 13, 2012 | 15.65 | 15.84 | 15.65 | 15.84 | 2,262 | +0.30(+1.93%) |
Jun 12, 2012 | 15.43 | 15.62 | 15.43 | 15.54 | 1,275 | +0.31(+2.04%) |
Jun 11, 2012 | 15.24 | 15.27 | 15.23 | 15.23 | 769 | -0.32(-2.06%) |
Jun 08, 2012 | 15.37 | 15.66 | 15.37 | 15.55 | 3,137 | +0.19(+1.24%) |
Jun 07, 2012 | 15.43 | 15.67 | 15.36 | 15.36 | 4,225 | +0.62(+4.21%) |
Jun 06, 2012 | 14.46 | 14.76 | 14.46 | 14.74 | 4,728 | -0.07(-0.47%) |
Jun 05, 2012 | 14.79 | 14.87 | 14.76 | 14.81 | 3,557 | -0.34(-2.24%) |
Jun 04, 2012 | 15.06 | 15.36 | 15.06 | 15.15 | 3,847 | -1.14(-7.00%) |
Jun 01, 2012 | 16.13 | 16.29 | 15.84 | 16.29 | 44,334 | +0.78(+5.03%) |
May 31, 2012 | 15.44 | 15.51 | 15.40 | 15.51 | 2,060 | -0.83(-5.08%) |
May 30, 2012 | 16.34 | 16.34 | 16.34 | 16.34 | 338 | -0.27(-1.63%) |
May 29, 2012 | 16.63 | 16.63 | 16.32 | 16.61 | 4,315 | -0.13(-0.78%) |
May 25, 2012 | 16.76 | 16.87 | 16.74 | 16.74 | 16,799 | +0.38(+2.32%) |
May 24, 2012 | 16.35 | 16.48 | 16.35 | 16.36 | 1,403 | -0.55(-3.25%) |
May 23, 2012 | 16.75 | 16.91 | 16.68 | 16.91 | 4,953 | +0.52(+3.17%) |
May 22, 2012 | 16.41 | 16.49 | 16.39 | 16.39 | 2,287 | -0.01(-0.06%) |
May 21, 2012 | 16.23 | 16.40 | 16.23 | 16.40 | 18,277 | +0.16(+0.99%) |
May 18, 2012 | 16.33 | 16.59 | 16.24 | 16.24 | 4,063 | -0.02(-0.12%) |
May 17, 2012 | 16.30 | 16.49 | 16.26 | 16.26 | 4,318 | -0.45(-2.69%) |
May 16, 2012 | 16.69 | 16.71 | 16.61 | 16.71 | 1,751 | +0.00(+0.00%) |
May 15, 2012 | 16.53 | 16.72 | 16.53 | 16.71 | 4,118 | +0.23(+1.40%) |
May 14, 2012 | 16.32 | 16.57 | 16.32 | 16.48 | 2,010 | +0.15(+0.92%) |
May 11, 2012 | 16.46 | 16.46 | 16.33 | 16.33 | 1,541 | -0.14(-0.85%) |
May 10, 2012 | 16.44 | 16.47 | 16.41 | 16.47 | 3,943 | -0.17(-1.02%) |
May 09, 2012 | 16.54 | 16.64 | 16.54 | 16.64 | 1,713 | -0.11(-0.66%) |
May 08, 2012 | 16.49 | 16.75 | 16.49 | 16.75 | 4,364 | +0.15(+0.90%) |
May 07, 2012 | 16.46 | 16.65 | 16.46 | 16.60 | 2,358 | -0.31(-1.83%) |
May 04, 2012 | 16.83 | 16.91 | 16.83 | 16.91 | 6,440 | -0.31(-1.80%) |
May 03, 2012 | 17.10 | 17.22 | 17.03 | 17.22 | 2,303 | -0.09(-0.52%) |
May 02, 2012 | 17.24 | 17.41 | 17.24 | 17.31 | 7,133 | +0.43(+2.55%) |
May 01, 2012 | 16.69 | 16.89 | 16.69 | 16.88 | 6,046 | +0.22(+1.32%) |
Apr 30, 2012 | 16.56 | 16.69 | 16.55 | 16.66 | 2,804 | +0.06(+0.36%) |
Apr 27, 2012 | 16.52 | 16.61 | 16.46 | 16.60 | 8,894 | -0.18(-1.07%) |
Apr 26, 2012 | 16.44 | 16.78 | 16.44 | 16.78 | 7,496 | +0.37(+2.25%) |
Apr 25, 2012 | 16.42 | 16.46 | 16.31 | 16.41 | 3,786 | -0.01(-0.06%) |
Apr 24, 2012 | 16.48 | 16.50 | 16.42 | 16.42 | 2,550 | -0.49(-2.90%) |
Apr 23, 2012 | 16.82 | 16.99 | 16.82 | 16.91 | 1,712 | -0.32(-1.86%) |
Apr 20, 2012 | 17.19 | 17.46 | 17.19 | 17.23 | 1,408 | +0.11(+0.64%) |
Apr 19, 2012 | 17.14 | 17.23 | 17.08 | 17.12 | 6,797 | +0.14(+0.82%) |
Apr 18, 2012 | 16.89 | 17.05 | 16.89 | 16.98 | 7,718 | -0.06(-0.35%) |
Apr 17, 2012 | 16.91 | 17.14 | 16.91 | 17.04 | 13,849 | +0.39(+2.34%) |
Apr 16, 2012 | 16.62 | 16.76 | 16.62 | 16.65 | 7,216 | -0.50(-2.92%) |
Apr 13, 2012 | 17.15 | 17.15 | 17.15 | 17.15 | 391 | -0.40(-2.28%) |
Apr 12, 2012 | 17.52 | 17.66 | 17.52 | 17.55 | 4,302 | -0.35(-1.96%) |
Apr 11, 2012 | 17.97 | 18.03 | 17.90 | 17.90 | 4,175 | +0.15(+0.85%) |
Apr 10, 2012 | 17.98 | 18.00 | 17.75 | 17.75 | 17,079 | -0.11(-0.62%) |
Apr 09, 2012 | 18.00 | 18.02 | 17.85 | 17.86 | 8,153 | -0.11(-0.61%) |
Apr 05, 2012 | 18.00 | 18.20 | 17.94 | 17.97 | 159,848 | +0.27(+1.53%) |
Apr 04, 2012 | 17.64 | 17.82 | 17.64 | 17.70 | 29,088 | -0.02(-0.11%) |
Apr 03, 2012 | 17.92 | 17.98 | 17.72 | 17.72 | 8,504 | -0.46(-2.53%) |