Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 16.83 | 17.02 | 16.73 | 16.86 | 60,678 | +0.32(+1.94%) |
Jun 28, 2012 | 16.52 | 16.64 | 16.31 | 16.54 | 41,890 | -0.11(-0.67%) |
Jun 27, 2012 | 16.17 | 16.71 | 16.14 | 16.65 | 29,320 | +0.46(+2.81%) |
Jun 26, 2012 | 15.96 | 16.37 | 15.94 | 16.20 | 34,992 | +0.28(+1.73%) |
Jun 25, 2012 | 15.74 | 16.10 | 15.74 | 15.92 | 69,293 | -0.14(-0.88%) |
Jun 22, 2012 | 16.01 | 16.16 | 15.80 | 16.06 | 111,557 | +0.24(+1.51%) |
Jun 21, 2012 | 16.28 | 16.28 | 15.76 | 15.82 | 81,425 | -0.43(-2.66%) |
Jun 20, 2012 | 16.02 | 16.36 | 16.02 | 16.25 | 34,897 | +0.17(+1.07%) |
Jun 19, 2012 | 15.77 | 16.13 | 15.63 | 16.08 | 71,998 | +0.34(+2.13%) |
Jun 18, 2012 | 15.77 | 15.98 | 15.67 | 15.75 | 37,217 | -0.14(-0.89%) |
Jun 15, 2012 | 16.02 | 16.20 | 15.78 | 15.89 | 126,109 | -0.22(-1.34%) |
Jun 14, 2012 | 15.94 | 16.21 | 15.87 | 16.11 | 42,492 | +0.19(+1.17%) |
Jun 13, 2012 | 16.23 | 16.43 | 15.85 | 15.92 | 29,209 | -0.32(-1.98%) |
Jun 12, 2012 | 16.11 | 16.25 | 15.83 | 16.24 | 20,898 | +0.22(+1.40%) |
Jun 11, 2012 | 16.31 | 16.46 | 15.96 | 16.02 | 63,195 | -0.21(-1.29%) |
Jun 08, 2012 | 15.90 | 16.25 | 15.81 | 16.23 | 32,240 | +0.25(+1.59%) |
Jun 07, 2012 | 16.06 | 16.32 | 15.78 | 15.97 | 54,552 | +0.12(+0.75%) |
Jun 06, 2012 | 15.52 | 15.93 | 15.35 | 15.85 | 68,923 | +0.44(+2.86%) |
Jun 05, 2012 | 15.37 | 15.71 | 15.34 | 15.41 | 51,718 | -0.07(-0.43%) |
Jun 04, 2012 | 15.43 | 15.63 | 15.32 | 15.48 | 32,610 | +0.14(+0.90%) |
Jun 01, 2012 | 15.58 | 15.70 | 15.30 | 15.34 | 35,030 | -0.56(-3.50%) |
May 31, 2012 | 15.82 | 16.08 | 15.67 | 15.90 | 52,793 | +0.07(+0.42%) |
May 30, 2012 | 15.96 | 16.06 | 15.76 | 15.83 | 78,654 | -0.35(-2.17%) |
May 29, 2012 | 16.20 | 16.43 | 15.86 | 16.18 | 60,891 | -0.02(-0.14%) |
May 25, 2012 | 16.34 | 16.49 | 16.08 | 16.20 | 18,966 | -0.19(-1.18%) |
May 24, 2012 | 16.14 | 16.40 | 15.84 | 16.40 | 43,970 | +0.33(+2.04%) |
May 23, 2012 | 15.96 | 16.30 | 15.78 | 16.07 | 51,111 | -0.04(-0.23%) |
May 22, 2012 | 16.27 | 16.38 | 15.95 | 16.11 | 80,488 | -0.10(-0.64%) |
May 21, 2012 | 16.08 | 16.37 | 15.99 | 16.21 | 48,975 | +0.13(+0.79%) |
May 18, 2012 | 15.98 | 16.35 | 15.90 | 16.08 | 43,504 | +0.05(+0.33%) |
May 17, 2012 | 16.19 | 16.24 | 16.03 | 16.03 | 35,876 | -0.07(-0.46%) |
May 16, 2012 | 16.05 | 16.37 | 16.05 | 16.11 | 29,522 | +0.19(+1.22%) |
May 15, 2012 | 15.93 | 16.25 | 15.87 | 15.91 | 31,315 | -0.05(-0.33%) |
May 14, 2012 | 15.99 | 16.31 | 15.93 | 15.96 | 43,714 | -0.27(-1.65%) |
May 11, 2012 | 16.32 | 16.55 | 16.12 | 16.23 | 31,354 | -0.22(-1.36%) |
May 10, 2012 | 16.26 | 16.59 | 16.09 | 16.46 | 24,115 | +0.34(+2.13%) |
May 09, 2012 | 16.16 | 16.27 | 16.05 | 16.11 | 22,473 | -0.29(-1.77%) |
May 08, 2012 | 15.95 | 16.51 | 15.95 | 16.40 | 58,722 | +0.34(+2.09%) |
May 07, 2012 | 15.95 | 16.43 | 15.67 | 16.07 | 37,943 | +0.01(+0.05%) |
May 04, 2012 | 16.34 | 16.69 | 16.01 | 16.06 | 39,302 | -0.34(-2.09%) |
May 03, 2012 | 16.34 | 16.49 | 16.12 | 16.40 | 51,400 | +0.06(+0.37%) |
May 02, 2012 | 16.39 | 16.64 | 16.25 | 16.34 | 46,937 | -0.20(-1.21%) |
May 01, 2012 | 16.79 | 17.11 | 16.54 | 16.54 | 109,306 | -0.26(-1.54%) |
Apr 30, 2012 | 17.35 | 17.40 | 16.75 | 16.80 | 40,352 | -0.51(-2.95%) |
Apr 27, 2012 | 17.15 | 17.43 | 16.91 | 17.31 | 30,834 | +0.17(+0.99%) |
Apr 26, 2012 | 17.08 | 17.48 | 16.96 | 17.14 | 22,987 | -0.01(-0.09%) |
Apr 25, 2012 | 17.07 | 17.29 | 16.94 | 17.16 | 38,965 | +0.24(+1.44%) |
Apr 24, 2012 | 16.61 | 17.03 | 16.61 | 16.91 | 27,245 | +0.27(+1.65%) |
Apr 23, 2012 | 16.68 | 16.76 | 16.48 | 16.64 | 55,674 | -0.41(-2.39%) |
Apr 20, 2012 | 17.17 | 17.22 | 16.82 | 17.05 | 45,255 | +0.32(+1.90%) |
Apr 19, 2012 | 16.87 | 17.05 | 16.64 | 16.73 | 35,834 | -0.16(-0.92%) |
Apr 18, 2012 | 17.20 | 17.20 | 16.86 | 16.89 | 25,823 | -0.39(-2.23%) |
Apr 17, 2012 | 17.06 | 17.46 | 16.87 | 17.27 | 38,869 | +0.31(+1.83%) |
Apr 16, 2012 | 16.71 | 17.05 | 16.69 | 16.96 | 25,065 | +0.29(+1.73%) |
Apr 13, 2012 | 17.19 | 17.19 | 16.66 | 16.67 | 37,042 | -0.64(-3.72%) |
Apr 12, 2012 | 17.29 | 17.48 | 17.21 | 17.31 | 32,250 | +0.01(+0.09%) |
Apr 11, 2012 | 16.98 | 17.32 | 16.97 | 17.30 | 34,045 | +0.46(+2.73%) |
Apr 10, 2012 | 17.08 | 17.08 | 16.59 | 16.84 | 74,859 | -0.28(-1.64%) |
Apr 09, 2012 | 17.25 | 17.31 | 16.85 | 17.12 | 50,371 | -0.38(-2.16%) |
Apr 05, 2012 | 17.58 | 17.66 | 17.47 | 17.50 | 18,353 | -0.15(-0.84%) |
Apr 04, 2012 | 17.84 | 17.91 | 17.48 | 17.65 | 51,734 | -0.38(-2.10%) |
Apr 03, 2012 | 18.26 | 18.41 | 18.02 | 18.03 | 42,314 | -0.31(-1.70%) |