Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 17.27 | 17.48 | 16.96 | 17.44 | 153,270 | +0.26(+1.51%) |
Jun 28, 2012 | 17.37 | 17.37 | 16.84 | 17.18 | 59,350 | -0.08(-0.46%) |
Jun 27, 2012 | 17.72 | 17.78 | 17.22 | 17.26 | 117,552 | -0.16(-0.92%) |
Jun 26, 2012 | 17.17 | 17.42 | 17.01 | 17.42 | 40,512 | +0.41(+2.41%) |
Jun 25, 2012 | 17.20 | 17.24 | 17.00 | 17.01 | 23,452 | +0.08(+0.47%) |
Jun 22, 2012 | 16.72 | 16.97 | 16.72 | 16.93 | 34,130 | +0.20(+1.20%) |
Jun 21, 2012 | 16.63 | 16.94 | 16.53 | 16.73 | 29,643 | +0.11(+0.66%) |
Jun 20, 2012 | 16.87 | 16.87 | 16.48 | 16.62 | 181,437 | +0.01(+0.06%) |
Jun 19, 2012 | 16.62 | 16.72 | 16.44 | 16.61 | 40,806 | -0.26(-1.55%) |
Jun 18, 2012 | 16.54 | 16.92 | 16.45 | 16.87 | 19,202 | +0.49(+3.00%) |
Jun 15, 2012 | 16.28 | 16.46 | 16.26 | 16.38 | 11,873 | -0.16(-0.98%) |
Jun 14, 2012 | 15.68 | 16.54 | 15.48 | 16.54 | 72,179 | +1.06(+6.86%) |
Jun 13, 2012 | 15.50 | 15.58 | 15.42 | 15.48 | 15,845 | -0.07(-0.45%) |
Jun 12, 2012 | 15.64 | 15.74 | 15.55 | 15.55 | 8,260 | -0.05(-0.29%) |
Jun 11, 2012 | 15.96 | 15.96 | 15.55 | 15.60 | 20,699 | -0.40(-2.53%) |
Jun 08, 2012 | 15.90 | 16.04 | 15.90 | 16.00 | 16,332 | +0.12(+0.76%) |
Jun 07, 2012 | 16.30 | 16.30 | 15.80 | 15.88 | 23,445 | -0.46(-2.82%) |
Jun 06, 2012 | 16.30 | 16.59 | 16.26 | 16.34 | 19,351 | +0.01(+0.06%) |
Jun 05, 2012 | 16.55 | 16.55 | 16.33 | 16.33 | 28,255 | -0.03(-0.18%) |
Jun 04, 2012 | 16.21 | 16.40 | 16.11 | 16.36 | 36,739 | +0.38(+2.39%) |
Jun 01, 2012 | 16.06 | 16.11 | 15.94 | 15.98 | 18,598 | -0.33(-2.04%) |
May 31, 2012 | 16.21 | 16.71 | 16.09 | 16.31 | 17,379 | +0.09(+0.55%) |
May 30, 2012 | 16.33 | 16.34 | 16.10 | 16.22 | 20,824 | -0.29(-1.78%) |
May 29, 2012 | 16.90 | 17.01 | 16.37 | 16.51 | 108,847 | -0.56(-3.29%) |
May 25, 2012 | 17.42 | 17.42 | 16.88 | 17.07 | 56,654 | -0.29(-1.64%) |
May 24, 2012 | 17.86 | 17.86 | 17.17 | 17.36 | 48,472 | -0.34(-1.92%) |
May 23, 2012 | 17.49 | 17.80 | 17.48 | 17.70 | 24,582 | -0.00(-0.00%) |
May 22, 2012 | 17.35 | 17.93 | 17.35 | 17.70 | 28,373 | +0.22(+1.26%) |
May 21, 2012 | 18.00 | 18.00 | 17.41 | 17.48 | 34,639 | -0.50(-2.78%) |
May 18, 2012 | 17.70 | 18.18 | 17.70 | 17.98 | 128,484 | +0.16(+0.90%) |
May 17, 2012 | 17.71 | 17.84 | 17.19 | 17.82 | 191,578 | +0.05(+0.28%) |
May 16, 2012 | 17.54 | 17.80 | 17.48 | 17.77 | 93,103 | +0.45(+2.60%) |
May 15, 2012 | 17.09 | 17.32 | 17.08 | 17.32 | 61,223 | +0.41(+2.42%) |
May 14, 2012 | 17.33 | 17.33 | 16.89 | 16.91 | 27,697 | -0.42(-2.42%) |
May 11, 2012 | 17.49 | 17.49 | 17.19 | 17.33 | 72,730 | -0.02(-0.12%) |
May 10, 2012 | 17.26 | 17.52 | 17.08 | 17.35 | 78,129 | +0.20(+1.17%) |
May 09, 2012 | 17.11 | 17.43 | 17.05 | 17.15 | 60,524 | +0.04(+0.23%) |
May 08, 2012 | 16.74 | 17.21 | 16.37 | 17.11 | 112,040 | +0.45(+2.70%) |
May 07, 2012 | 16.59 | 16.69 | 16.56 | 16.66 | 45,269 | +0.22(+1.34%) |
May 04, 2012 | 16.61 | 16.61 | 16.31 | 16.44 | 49,535 | -0.21(-1.26%) |
May 03, 2012 | 16.51 | 16.77 | 16.46 | 16.65 | 72,589 | +0.40(+2.47%) |
May 02, 2012 | 16.52 | 16.57 | 16.21 | 16.25 | 76,233 | -0.43(-2.56%) |
May 01, 2012 | 16.52 | 16.74 | 16.38 | 16.68 | 111,372 | +0.28(+1.68%) |
Apr 30, 2012 | 15.95 | 16.45 | 15.77 | 16.40 | 49,877 | +0.41(+2.56%) |
Apr 27, 2012 | 15.85 | 16.00 | 15.69 | 15.99 | 52,944 | +0.32(+2.04%) |
Apr 26, 2012 | 15.93 | 16.22 | 15.62 | 15.67 | 81,174 | -0.07(-0.44%) |
Apr 25, 2012 | 15.30 | 15.79 | 15.30 | 15.74 | 96,007 | +0.50(+3.28%) |
Apr 24, 2012 | 15.26 | 15.38 | 15.20 | 15.24 | 14,003 | -0.02(-0.13%) |
Apr 23, 2012 | 14.95 | 15.28 | 14.91 | 15.26 | 42,941 | +0.29(+1.94%) |
Apr 20, 2012 | 15.17 | 15.17 | 14.92 | 14.97 | 46,890 | -0.01(-0.07%) |
Apr 19, 2012 | 15.16 | 15.29 | 14.92 | 14.98 | 129,333 | -0.26(-1.71%) |
Apr 18, 2012 | 15.31 | 15.40 | 15.21 | 15.24 | 32,934 | -0.12(-0.78%) |
Apr 17, 2012 | 15.52 | 15.65 | 15.30 | 15.36 | 51,612 | -0.27(-1.73%) |
Apr 16, 2012 | 15.68 | 15.68 | 15.51 | 15.63 | 18,695 | +0.00(+0.00%) |
Apr 13, 2012 | 15.65 | 15.65 | 15.54 | 15.63 | 38,105 | -0.03(-0.19%) |
Apr 12, 2012 | 15.73 | 15.98 | 15.60 | 15.66 | 120,055 | -0.09(-0.57%) |
Apr 11, 2012 | 16.04 | 16.07 | 15.75 | 15.75 | 27,570 | -0.21(-1.32%) |
Apr 10, 2012 | 16.25 | 16.25 | 15.93 | 15.96 | 51,391 | -0.36(-2.21%) |
Apr 09, 2012 | 16.25 | 16.39 | 16.20 | 16.32 | 51,051 | +0.10(+0.62%) |
Apr 05, 2012 | 16.50 | 16.52 | 16.15 | 16.22 | 34,312 | -0.31(-1.88%) |
Apr 04, 2012 | 16.74 | 16.76 | 16.49 | 16.53 | 10,782 | -0.21(-1.25%) |
Apr 03, 2012 | 16.67 | 16.88 | 16.67 | 16.74 | 14,621 | +0.06(+0.37%) |