Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 17.24 | 17.26 | 16.24 | 16.66 | 43,851 | -0.19(-1.15%) |
Jun 28, 2012 | 16.56 | 17.09 | 16.42 | 16.86 | 41,513 | +0.27(+1.64%) |
Jun 27, 2012 | 16.44 | 16.68 | 16.44 | 16.58 | 20,272 | -0.18(-1.08%) |
Jun 26, 2012 | 16.23 | 16.76 | 15.98 | 16.76 | 20,826 | +1.15(+7.40%) |
Jun 25, 2012 | 15.70 | 15.95 | 15.37 | 15.61 | 40,861 | -0.09(-0.55%) |
Jun 22, 2012 | 15.53 | 15.89 | 15.37 | 15.70 | 18,753 | +0.16(+1.06%) |
Jun 21, 2012 | 15.43 | 15.69 | 15.37 | 15.53 | 18,398 | +0.11(+0.69%) |
Jun 20, 2012 | 15.43 | 15.80 | 15.37 | 15.43 | 22,229 | -0.05(-0.32%) |
Jun 19, 2012 | 15.47 | 16.04 | 15.27 | 15.47 | 42,839 | +0.13(+0.86%) |
Jun 18, 2012 | 15.98 | 16.10 | 15.30 | 15.34 | 51,934 | -0.52(-3.26%) |
Jun 15, 2012 | 16.18 | 16.43 | 15.73 | 15.86 | 29,051 | -0.49(-3.02%) |
Jun 14, 2012 | 16.84 | 16.84 | 15.83 | 16.35 | 33,101 | -0.08(-0.50%) |
Jun 13, 2012 | 16.30 | 16.71 | 15.93 | 16.44 | 25,868 | +0.23(+1.42%) |
Jun 12, 2012 | 16.43 | 16.51 | 16.03 | 16.21 | 31,570 | -0.01(-0.08%) |
Jun 11, 2012 | 16.57 | 16.62 | 16.10 | 16.22 | 35,061 | -0.17(-1.04%) |
Jun 08, 2012 | 16.05 | 16.44 | 16.05 | 16.39 | 19,145 | +0.23(+1.43%) |
Jun 07, 2012 | 16.84 | 16.85 | 16.16 | 16.16 | 15,902 | -0.43(-2.58%) |
Jun 06, 2012 | 16.74 | 17.04 | 16.34 | 16.58 | 48,381 | +0.12(+0.75%) |
Jun 05, 2012 | 15.82 | 17.36 | 15.81 | 16.46 | 90,528 | +0.62(+3.89%) |
Jun 04, 2012 | 15.12 | 16.32 | 15.12 | 15.84 | 59,919 | +0.76(+5.07%) |
Jun 01, 2012 | 16.16 | 16.30 | 14.69 | 15.08 | 220,855 | -1.48(-8.93%) |
May 31, 2012 | 16.71 | 16.97 | 16.19 | 16.56 | 39,023 | -0.21(-1.23%) |
May 30, 2012 | 17.92 | 17.92 | 16.50 | 16.76 | 61,861 | -1.31(-7.27%) |
May 29, 2012 | 17.39 | 18.34 | 17.39 | 18.08 | 48,102 | +0.70(+4.02%) |
May 25, 2012 | 17.85 | 18.24 | 17.27 | 17.38 | 47,281 | -0.43(-2.40%) |
May 24, 2012 | 17.68 | 18.04 | 16.69 | 17.81 | 101,931 | +0.13(+0.74%) |
May 23, 2012 | 17.28 | 18.37 | 17.09 | 17.68 | 91,928 | +0.39(+2.28%) |
May 22, 2012 | 17.10 | 17.42 | 16.67 | 17.28 | 59,236 | +0.47(+2.79%) |
May 21, 2012 | 16.26 | 17.22 | 15.67 | 16.81 | 93,861 | +1.59(+10.48%) |
May 18, 2012 | 15.39 | 15.59 | 14.85 | 15.22 | 69,821 | -0.05(-0.32%) |
May 17, 2012 | 16.52 | 16.52 | 15.04 | 15.27 | 210,480 | -1.17(-7.10%) |
May 16, 2012 | 16.83 | 17.28 | 16.04 | 16.44 | 78,064 | -0.25(-1.53%) |
May 15, 2012 | 17.11 | 17.18 | 16.65 | 16.69 | 36,974 | -0.42(-2.45%) |
May 14, 2012 | 17.67 | 17.67 | 16.72 | 17.11 | 44,369 | -0.70(-3.92%) |
May 11, 2012 | 17.68 | 18.23 | 17.60 | 17.81 | 24,386 | -0.02(-0.14%) |
May 10, 2012 | 17.39 | 18.29 | 16.81 | 17.83 | 121,205 | +0.21(+1.21%) |
May 09, 2012 | 16.63 | 18.44 | 16.51 | 17.62 | 73,040 | +0.95(+5.72%) |
May 08, 2012 | 17.55 | 17.55 | 16.50 | 16.67 | 97,910 | -0.88(-5.01%) |
May 07, 2012 | 17.35 | 17.63 | 17.34 | 17.55 | 25,518 | +0.20(+1.14%) |
May 04, 2012 | 18.19 | 18.19 | 17.35 | 17.35 | 47,074 | -0.92(-5.04%) |
May 03, 2012 | 18.84 | 18.84 | 18.10 | 18.27 | 30,249 | -0.85(-4.43%) |
May 02, 2012 | 19.39 | 19.65 | 19.11 | 19.12 | 25,312 | -0.32(-1.65%) |
May 01, 2012 | 19.54 | 19.72 | 19.17 | 19.44 | 50,531 | +0.09(+0.47%) |
Apr 30, 2012 | 18.90 | 19.39 | 18.90 | 19.35 | 48,050 | +0.48(+2.53%) |
Apr 27, 2012 | 19.04 | 19.23 | 18.76 | 18.87 | 13,606 | -0.07(-0.39%) |
Apr 26, 2012 | 18.98 | 18.98 | 18.64 | 18.94 | 30,312 | -0.05(-0.26%) |
Apr 25, 2012 | 18.93 | 19.15 | 18.60 | 18.99 | 60,038 | +0.17(+0.92%) |
Apr 24, 2012 | 18.93 | 19.11 | 18.63 | 18.82 | 55,594 | +0.06(+0.31%) |
Apr 23, 2012 | 18.41 | 18.77 | 18.25 | 18.76 | 48,457 | +0.39(+2.10%) |
Apr 20, 2012 | 18.15 | 18.86 | 18.11 | 18.38 | 75,439 | +0.39(+2.19%) |
Apr 19, 2012 | 17.75 | 18.13 | 17.35 | 17.98 | 90,000 | +0.26(+1.48%) |
Apr 18, 2012 | 17.96 | 18.39 | 17.51 | 17.72 | 167,801 | +0.02(+0.09%) |
Apr 17, 2012 | 18.00 | 18.08 | 16.86 | 17.70 | 448,036 | -1.20(-6.35%) |
Apr 16, 2012 | 19.06 | 19.14 | 18.75 | 18.90 | 20,564 | -0.19(-0.99%) |
Apr 13, 2012 | 19.12 | 19.12 | 18.76 | 19.09 | 17,226 | -0.10(-0.51%) |
Apr 12, 2012 | 18.92 | 19.20 | 18.77 | 19.19 | 42,889 | +0.21(+1.08%) |
Apr 11, 2012 | 19.50 | 19.61 | 18.91 | 18.98 | 32,999 | -0.48(-2.45%) |
Apr 10, 2012 | 19.92 | 19.92 | 19.30 | 19.46 | 44,615 | -0.39(-1.95%) |
Apr 09, 2012 | 19.94 | 20.01 | 19.64 | 19.85 | 40,490 | -0.20(-0.98%) |
Apr 05, 2012 | 19.75 | 20.23 | 19.75 | 20.04 | 55,779 | +0.12(+0.58%) |
Apr 04, 2012 | 19.85 | 20.21 | 19.67 | 19.93 | 46,537 | +0.04(+0.21%) |
Apr 03, 2012 | 19.74 | 20.27 | 19.64 | 19.89 | 47,814 | +0.16(+0.83%) |