Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 16.82 | 16.97 | 16.45 | 16.91 | 1,221,301 | +0.51(+3.11%) |
Jun 28, 2012 | 15.87 | 16.48 | 15.80 | 16.40 | 1,153,655 | +0.38(+2.37%) |
Jun 27, 2012 | 14.80 | 16.12 | 14.80 | 16.02 | 964,878 | +1.20(+8.10%) |
Jun 26, 2012 | 15.09 | 15.27 | 14.70 | 14.82 | 992,839 | -0.29(-1.92%) |
Jun 25, 2012 | 15.62 | 15.62 | 15.06 | 15.11 | 1,018,580 | -0.81(-5.09%) |
Jun 22, 2012 | 15.49 | 15.97 | 15.33 | 15.92 | 1,758,279 | +0.48(+3.11%) |
Jun 21, 2012 | 16.06 | 16.06 | 15.27 | 15.44 | 1,233,486 | -0.61(-3.80%) |
Jun 20, 2012 | 15.70 | 16.12 | 15.57 | 16.05 | 1,177,614 | +0.38(+2.43%) |
Jun 19, 2012 | 15.16 | 15.78 | 14.88 | 15.67 | 1,369,622 | +0.61(+4.05%) |
Jun 18, 2012 | 14.91 | 15.11 | 14.81 | 15.06 | 1,148,929 | +0.05(+0.33%) |
Jun 15, 2012 | 14.75 | 15.10 | 14.59 | 15.01 | 1,163,046 | +0.25(+1.69%) |
Jun 14, 2012 | 14.39 | 14.76 | 14.13 | 14.76 | 546,646 | +0.44(+3.07%) |
Jun 13, 2012 | 14.53 | 14.76 | 14.24 | 14.32 | 884,373 | -0.27(-1.85%) |
Jun 12, 2012 | 14.54 | 14.69 | 14.21 | 14.59 | 717,278 | +0.13(+0.90%) |
Jun 11, 2012 | 15.68 | 15.73 | 14.45 | 14.46 | 1,132,354 | -1.07(-6.89%) |
Jun 08, 2012 | 15.34 | 15.54 | 15.12 | 15.53 | 844,911 | +0.07(+0.45%) |
Jun 07, 2012 | 15.32 | 15.61 | 14.90 | 15.46 | 2,380,078 | +0.40(+2.66%) |
Jun 06, 2012 | 15.14 | 15.32 | 14.80 | 15.06 | 989,914 | +0.08(+0.53%) |
Jun 05, 2012 | 15.24 | 15.50 | 14.79 | 14.98 | 1,031,085 | -0.32(-2.09%) |
Jun 04, 2012 | 15.15 | 15.46 | 14.80 | 15.30 | 1,114,392 | +0.18(+1.19%) |
Jun 01, 2012 | 14.93 | 15.62 | 14.91 | 15.12 | 1,522,736 | -0.36(-2.33%) |
May 31, 2012 | 15.68 | 15.71 | 15.02 | 15.48 | 1,472,964 | -0.24(-1.53%) |
May 30, 2012 | 15.99 | 16.01 | 15.70 | 15.72 | 832,451 | -0.50(-3.08%) |
May 29, 2012 | 16.03 | 16.56 | 15.97 | 16.22 | 1,507,393 | +0.43(+2.72%) |
May 25, 2012 | 15.71 | 15.96 | 15.66 | 15.79 | 786,208 | +0.06(+0.38%) |
May 24, 2012 | 15.75 | 15.81 | 15.47 | 15.73 | 845,526 | +0.02(+0.13%) |
May 23, 2012 | 15.22 | 15.78 | 15.08 | 15.71 | 1,018,120 | +0.40(+2.61%) |
May 22, 2012 | 15.89 | 15.96 | 15.09 | 15.31 | 1,819,003 | -0.52(-3.28%) |
May 21, 2012 | 15.64 | 15.88 | 15.47 | 15.83 | 1,295,554 | +0.24(+1.54%) |
May 18, 2012 | 16.09 | 16.11 | 15.42 | 15.59 | 1,379,015 | -0.44(-2.74%) |
May 17, 2012 | 15.89 | 16.45 | 15.73 | 16.03 | 2,558,831 | +0.21(+1.33%) |
May 16, 2012 | 15.74 | 16.21 | 15.61 | 15.82 | 1,760,573 | +0.07(+0.44%) |
May 15, 2012 | 16.21 | 16.31 | 15.70 | 15.75 | 1,714,059 | -0.52(-3.20%) |
May 14, 2012 | 16.28 | 16.75 | 16.15 | 16.27 | 1,045,432 | -0.23(-1.39%) |
May 11, 2012 | 16.14 | 16.63 | 15.96 | 16.50 | 1,144,188 | +0.16(+0.98%) |
May 10, 2012 | 16.33 | 16.79 | 15.92 | 16.34 | 3,056,804 | +0.09(+0.55%) |
May 09, 2012 | 14.74 | 16.48 | 14.46 | 16.25 | 3,617,548 | +1.30(+8.70%) |
May 08, 2012 | 14.65 | 14.96 | 14.26 | 14.95 | 1,270,520 | +0.16(+1.08%) |
May 07, 2012 | 14.20 | 14.81 | 14.11 | 14.79 | 1,371,018 | +0.52(+3.64%) |
May 04, 2012 | 14.66 | 14.78 | 14.25 | 14.27 | 1,140,222 | -0.56(-3.78%) |
May 03, 2012 | 15.11 | 15.30 | 14.66 | 14.83 | 1,585,383 | -0.27(-1.79%) |
May 02, 2012 | 15.42 | 15.42 | 14.91 | 15.10 | 1,473,892 | -0.50(-3.21%) |
May 01, 2012 | 14.75 | 15.91 | 14.65 | 15.60 | 1,763,855 | +0.21(+1.36%) |
Apr 30, 2012 | 15.08 | 15.60 | 14.88 | 15.39 | 1,362,927 | +0.26(+1.72%) |
Apr 27, 2012 | 15.13 | 15.20 | 14.82 | 15.13 | 1,039,211 | +0.04(+0.27%) |
Apr 26, 2012 | 14.63 | 15.09 | 14.48 | 15.09 | 1,074,154 | +0.37(+2.51%) |
Apr 25, 2012 | 14.37 | 14.81 | 14.15 | 14.72 | 1,115,530 | +0.50(+3.52%) |
Apr 24, 2012 | 14.13 | 14.54 | 13.96 | 14.22 | 954,700 | +0.13(+0.92%) |
Apr 23, 2012 | 13.97 | 14.26 | 13.65 | 14.09 | 1,344,577 | -0.06(-0.42%) |
Apr 20, 2012 | 15.21 | 15.34 | 14.12 | 14.15 | 2,055,779 | -0.90(-5.98%) |
Apr 19, 2012 | 14.25 | 15.07 | 14.24 | 15.05 | 1,379,556 | +0.84(+5.91%) |
Apr 18, 2012 | 14.69 | 14.91 | 14.20 | 14.21 | 1,067,358 | -0.55(-3.73%) |
Apr 17, 2012 | 14.72 | 15.16 | 14.69 | 14.76 | 949,109 | +0.11(+0.75%) |
Apr 16, 2012 | 14.90 | 14.98 | 14.36 | 14.65 | 1,167,755 | -0.16(-1.08%) |
Apr 13, 2012 | 14.89 | 15.05 | 14.72 | 14.81 | 1,597,535 | -0.60(-3.89%) |
Apr 12, 2012 | 15.01 | 15.72 | 14.97 | 15.41 | 990,686 | +0.37(+2.46%) |
Apr 11, 2012 | 15.09 | 15.24 | 14.87 | 15.04 | 1,036,202 | +0.11(+0.74%) |
Apr 10, 2012 | 15.26 | 15.26 | 14.65 | 14.93 | 961,026 | -0.37(-2.42%) |
Apr 09, 2012 | 14.82 | 15.31 | 14.75 | 15.30 | 1,157,568 | +0.20(+1.32%) |
Apr 05, 2012 | 15.44 | 15.55 | 15.00 | 15.10 | 736,772 | -0.34(-2.20%) |
Apr 04, 2012 | 15.60 | 15.75 | 15.37 | 15.44 | 673,472 | -0.33(-2.09%) |
Apr 03, 2012 | 16.07 | 16.18 | 15.60 | 15.77 | 732,036 | -0.36(-2.23%) |