Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 15.80 | 15.98 | 15.80 | 15.97 | 115,232 | +0.53(+3.44%) |
Jun 28, 2012 | 15.26 | 15.44 | 15.24 | 15.44 | 250,322 | +0.04(+0.29%) |
Jun 27, 2012 | 15.28 | 15.42 | 15.26 | 15.40 | 15,776 | +0.15(+1.00%) |
Jun 26, 2012 | 15.21 | 15.28 | 15.11 | 15.24 | 13,075 | +0.08(+0.53%) |
Jun 25, 2012 | 15.34 | 15.34 | 15.12 | 15.16 | 139,211 | -0.40(-2.60%) |
Jun 22, 2012 | 15.62 | 15.62 | 15.48 | 15.57 | 119,890 | +0.02(+0.12%) |
Jun 21, 2012 | 15.98 | 15.98 | 15.55 | 15.55 | 3,622 | -0.45(-2.83%) |
Jun 20, 2012 | 16.08 | 16.08 | 15.95 | 16.00 | 40,960 | -0.09(-0.56%) |
Jun 19, 2012 | 15.89 | 16.15 | 15.89 | 16.09 | 31,143 | +0.29(+1.81%) |
Jun 18, 2012 | 15.57 | 15.83 | 15.57 | 15.81 | 19,632 | +0.12(+0.74%) |
Jun 15, 2012 | 15.63 | 15.69 | 15.56 | 15.69 | 26,959 | +0.15(+0.95%) |
Jun 14, 2012 | 15.47 | 15.64 | 15.42 | 15.54 | 33,895 | +0.09(+0.60%) |
Jun 13, 2012 | 15.64 | 15.69 | 15.39 | 15.45 | 35,062 | -0.22(-1.43%) |
Jun 12, 2012 | 15.58 | 15.67 | 15.45 | 15.67 | 19,342 | +0.20(+1.27%) |
Jun 11, 2012 | 15.98 | 15.98 | 15.47 | 15.47 | 25,993 | -0.34(-2.15%) |
Jun 08, 2012 | 15.69 | 15.81 | 15.55 | 15.81 | 42,076 | +0.11(+0.68%) |
Jun 07, 2012 | 15.89 | 15.98 | 15.68 | 15.71 | 132,156 | +0.00(+0.00%) |
Jun 06, 2012 | 15.42 | 15.71 | 15.42 | 15.71 | 83,818 | +0.46(+2.99%) |
Jun 05, 2012 | 15.11 | 15.28 | 15.10 | 15.25 | 615,371 | +0.09(+0.59%) |
Jun 04, 2012 | 15.35 | 15.35 | 14.97 | 15.16 | 486,069 | -0.18(-1.18%) |
Jun 01, 2012 | 15.52 | 15.59 | 15.33 | 15.34 | 46,137 | -0.53(-3.36%) |
May 31, 2012 | 16.02 | 16.02 | 15.68 | 15.88 | 212,211 | -0.14(-0.88%) |
May 30, 2012 | 16.14 | 16.14 | 15.97 | 16.02 | 21,264 | -0.29(-1.76%) |
May 29, 2012 | 16.18 | 16.36 | 16.18 | 16.31 | 31,357 | +0.30(+1.84%) |
May 25, 2012 | 16.11 | 16.11 | 15.97 | 16.01 | 43,727 | -0.08(-0.50%) |
May 24, 2012 | 16.11 | 16.20 | 15.93 | 16.09 | 55,385 | +0.06(+0.39%) |
May 23, 2012 | 15.71 | 16.06 | 15.62 | 16.03 | 87,163 | +0.12(+0.73%) |
May 22, 2012 | 15.96 | 16.07 | 15.88 | 15.91 | 20,406 | +0.03(+0.17%) |
May 21, 2012 | 15.53 | 15.89 | 15.51 | 15.89 | 79,660 | +0.42(+2.72%) |
May 18, 2012 | 15.67 | 15.72 | 15.43 | 15.47 | 20,526 | -0.16(-1.03%) |
May 17, 2012 | 16.14 | 16.14 | 15.59 | 15.63 | 66,308 | -0.46(-2.89%) |
May 16, 2012 | 16.31 | 16.37 | 16.07 | 16.09 | 34,761 | -0.12(-0.72%) |
May 15, 2012 | 16.36 | 16.40 | 16.18 | 16.21 | 115,052 | -0.13(-0.77%) |
May 14, 2012 | 16.36 | 16.46 | 16.28 | 16.33 | 47,634 | -0.21(-1.24%) |
May 11, 2012 | 16.43 | 16.68 | 16.43 | 16.54 | 47,997 | +0.03(+0.16%) |
May 10, 2012 | 16.66 | 16.70 | 16.50 | 16.51 | 7,569 | +0.03(+0.16%) |
May 09, 2012 | 16.49 | 16.60 | 16.35 | 16.48 | 106,398 | -0.18(-1.07%) |
May 08, 2012 | 16.62 | 16.68 | 16.40 | 16.66 | 45,319 | -0.08(-0.48%) |
May 07, 2012 | 16.69 | 16.81 | 16.69 | 16.74 | 26,000 | -0.07(-0.40%) |
May 04, 2012 | 16.99 | 16.99 | 16.72 | 16.81 | 47,920 | -0.29(-1.69%) |
May 03, 2012 | 17.34 | 17.34 | 17.07 | 17.10 | 62,895 | -0.22(-1.29%) |
May 02, 2012 | 17.18 | 17.34 | 17.13 | 17.33 | 25,297 | +0.04(+0.21%) |
May 01, 2012 | 17.20 | 17.47 | 17.16 | 17.29 | 18,324 | +0.13(+0.73%) |
Apr 30, 2012 | 17.34 | 17.35 | 17.14 | 17.16 | 90,009 | -0.23(-1.34%) |
Apr 27, 2012 | 17.27 | 17.41 | 17.24 | 17.40 | 8,878 | +0.18(+1.04%) |
Apr 26, 2012 | 17.16 | 17.26 | 17.11 | 17.22 | 23,493 | +0.05(+0.31%) |
Apr 25, 2012 | 17.14 | 17.24 | 17.09 | 17.16 | 36,486 | +0.19(+1.11%) |
Apr 24, 2012 | 16.99 | 17.05 | 16.95 | 16.98 | 90,176 | +0.12(+0.70%) |
Apr 23, 2012 | 16.89 | 16.89 | 16.72 | 16.86 | 14,632 | -0.22(-1.30%) |
Apr 20, 2012 | 17.10 | 17.18 | 17.05 | 17.08 | 12,117 | +0.08(+0.45%) |
Apr 19, 2012 | 17.15 | 17.23 | 16.90 | 17.00 | 45,884 | -0.13(-0.73%) |
Apr 18, 2012 | 17.12 | 17.17 | 17.08 | 17.13 | 79,514 | -0.07(-0.42%) |
Apr 17, 2012 | 16.99 | 17.27 | 16.99 | 17.20 | 366,485 | +0.31(+1.85%) |
Apr 16, 2012 | 16.91 | 16.99 | 16.79 | 16.89 | 2,677,667 | +0.06(+0.37%) |
Apr 13, 2012 | 17.04 | 17.04 | 16.82 | 16.82 | 26,451 | -0.24(-1.41%) |
Apr 12, 2012 | 16.65 | 17.11 | 16.65 | 17.07 | 95,699 | +0.43(+2.58%) |
Apr 11, 2012 | 16.67 | 16.71 | 16.59 | 16.64 | 86,854 | +0.20(+1.20%) |
Apr 10, 2012 | 16.86 | 16.86 | 16.42 | 16.44 | 426,950 | -0.44(-2.60%) |
Apr 09, 2012 | 16.88 | 16.92 | 16.68 | 16.88 | 44,423 | -0.29(-1.67%) |
Apr 05, 2012 | 17.16 | 17.26 | 17.12 | 17.16 | 94,946 | -0.07(-0.41%) |
Apr 04, 2012 | 17.29 | 17.29 | 17.12 | 17.24 | 131,111 | -0.21(-1.18%) |
Apr 03, 2012 | 17.47 | 17.48 | 17.30 | 17.44 | 306,585 | -0.04(-0.20%) |