Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 17.75 | 17.82 | 17.41 | 17.79 | 262,881 | +0.39(+2.26%) |
Jun 28, 2012 | 17.34 | 17.41 | 17.13 | 17.40 | 340,026 | -0.03(-0.15%) |
Jun 27, 2012 | 17.02 | 17.53 | 16.97 | 17.42 | 368,593 | +0.43(+2.52%) |
Jun 26, 2012 | 16.67 | 17.02 | 16.34 | 17.00 | 323,808 | +0.32(+1.93%) |
Jun 25, 2012 | 16.59 | 16.74 | 16.21 | 16.67 | 389,936 | -0.19(-1.11%) |
Jun 22, 2012 | 15.43 | 16.94 | 15.37 | 16.86 | 1,028,281 | +1.44(+9.31%) |
Jun 21, 2012 | 15.85 | 15.85 | 15.19 | 15.43 | 261,539 | -0.39(-2.48%) |
Jun 20, 2012 | 15.78 | 15.87 | 15.65 | 15.82 | 304,533 | +0.00(+0.00%) |
Jun 19, 2012 | 15.93 | 16.03 | 15.75 | 15.82 | 265,582 | -0.02(-0.11%) |
Jun 18, 2012 | 15.85 | 16.05 | 15.68 | 15.84 | 203,766 | -0.12(-0.73%) |
Jun 15, 2012 | 15.34 | 16.00 | 15.34 | 15.95 | 381,878 | +0.57(+3.71%) |
Jun 14, 2012 | 15.02 | 15.44 | 14.97 | 15.38 | 265,902 | +0.34(+2.25%) |
Jun 13, 2012 | 15.42 | 15.64 | 15.00 | 15.04 | 258,700 | -0.36(-2.32%) |
Jun 12, 2012 | 15.47 | 15.63 | 15.26 | 15.40 | 215,509 | -0.01(-0.06%) |
Jun 11, 2012 | 16.08 | 16.08 | 15.38 | 15.41 | 261,590 | -0.49(-3.08%) |
Jun 08, 2012 | 15.60 | 15.94 | 15.45 | 15.90 | 182,804 | +0.23(+1.48%) |
Jun 07, 2012 | 15.68 | 15.93 | 15.60 | 15.67 | 280,841 | +0.15(+0.98%) |
Jun 06, 2012 | 15.21 | 15.53 | 15.18 | 15.52 | 244,178 | +0.40(+2.65%) |
Jun 05, 2012 | 14.96 | 15.24 | 14.65 | 15.11 | 604,067 | +0.10(+0.65%) |
Jun 04, 2012 | 15.06 | 15.28 | 14.81 | 15.02 | 218,796 | -0.02(-0.12%) |
Jun 01, 2012 | 15.20 | 15.33 | 14.82 | 15.03 | 472,310 | -0.48(-3.10%) |
May 31, 2012 | 15.62 | 15.76 | 15.34 | 15.52 | 461,705 | -0.12(-0.74%) |
May 30, 2012 | 15.92 | 15.94 | 15.54 | 15.63 | 493,236 | -0.39(-2.45%) |
May 29, 2012 | 16.06 | 16.34 | 15.96 | 16.02 | 364,750 | +0.04(+0.22%) |
May 25, 2012 | 16.09 | 16.26 | 15.77 | 15.99 | 269,651 | -0.04(-0.22%) |
May 24, 2012 | 16.26 | 16.41 | 15.62 | 16.02 | 651,986 | -0.21(-1.26%) |
May 23, 2012 | 16.54 | 16.71 | 16.14 | 16.23 | 793,606 | -0.43(-2.57%) |
May 22, 2012 | 16.59 | 16.86 | 16.50 | 16.66 | 340,789 | +0.01(+0.05%) |
May 21, 2012 | 16.51 | 16.81 | 16.21 | 16.65 | 664,001 | +0.17(+1.03%) |
May 18, 2012 | 16.74 | 16.77 | 16.42 | 16.48 | 885,421 | -0.29(-1.70%) |
May 17, 2012 | 17.40 | 17.49 | 16.73 | 16.76 | 541,256 | -0.62(-3.59%) |
May 16, 2012 | 17.55 | 17.60 | 17.28 | 17.39 | 447,749 | +0.04(+0.21%) |
May 15, 2012 | 17.24 | 17.55 | 17.13 | 17.35 | 540,258 | +0.10(+0.57%) |
May 14, 2012 | 16.53 | 17.39 | 16.52 | 17.25 | 489,222 | +0.52(+3.09%) |
May 11, 2012 | 16.42 | 16.82 | 16.42 | 16.74 | 229,182 | +0.22(+1.35%) |
May 10, 2012 | 16.75 | 16.76 | 16.45 | 16.51 | 268,262 | -0.11(-0.64%) |
May 09, 2012 | 16.48 | 16.90 | 16.25 | 16.62 | 411,685 | +0.00(+0.00%) |
May 08, 2012 | 16.90 | 17.02 | 16.11 | 16.62 | 685,827 | -0.20(-1.16%) |
May 07, 2012 | 16.39 | 16.91 | 16.39 | 16.82 | 380,794 | +0.28(+1.67%) |
May 04, 2012 | 16.94 | 17.02 | 16.42 | 16.54 | 636,872 | -0.50(-2.92%) |
May 03, 2012 | 18.13 | 18.21 | 17.02 | 17.04 | 835,146 | -1.42(-7.71%) |
May 02, 2012 | 17.83 | 18.47 | 17.80 | 18.46 | 230,980 | +0.53(+2.98%) |
May 01, 2012 | 18.27 | 18.44 | 17.91 | 17.93 | 324,072 | -0.26(-1.42%) |
Apr 30, 2012 | 18.67 | 18.75 | 18.17 | 18.19 | 229,006 | -0.53(-2.85%) |
Apr 27, 2012 | 18.77 | 18.82 | 18.46 | 18.72 | 128,054 | +0.05(+0.29%) |
Apr 26, 2012 | 18.31 | 18.89 | 18.26 | 18.67 | 206,471 | +0.27(+1.45%) |
Apr 25, 2012 | 18.26 | 18.56 | 18.22 | 18.40 | 205,071 | +0.32(+1.77%) |
Apr 24, 2012 | 17.97 | 18.44 | 17.89 | 18.08 | 267,829 | +0.08(+0.42%) |
Apr 23, 2012 | 18.59 | 18.60 | 17.79 | 18.00 | 540,581 | -0.76(-4.05%) |
Apr 20, 2012 | 19.47 | 19.48 | 18.71 | 18.76 | 329,020 | -0.17(-0.89%) |
Apr 19, 2012 | 19.71 | 19.96 | 18.78 | 18.93 | 415,594 | -0.80(-4.06%) |
Apr 18, 2012 | 19.53 | 20.24 | 19.49 | 19.73 | 403,307 | +0.12(+0.59%) |
Apr 17, 2012 | 19.07 | 19.88 | 19.07 | 19.62 | 276,648 | +0.66(+3.47%) |
Apr 16, 2012 | 19.12 | 19.31 | 18.71 | 18.96 | 298,414 | -0.21(-1.11%) |
Apr 13, 2012 | 19.20 | 19.46 | 19.12 | 19.17 | 206,538 | -0.16(-0.83%) |
Apr 12, 2012 | 19.12 | 19.53 | 18.99 | 19.33 | 258,616 | +0.25(+1.30%) |
Apr 11, 2012 | 19.39 | 19.50 | 18.73 | 19.08 | 574,996 | -0.20(-1.06%) |
Apr 10, 2012 | 19.71 | 19.84 | 19.12 | 19.29 | 349,706 | -0.47(-2.39%) |
Apr 09, 2012 | 20.14 | 20.34 | 19.57 | 19.76 | 389,408 | -0.69(-3.39%) |
Apr 05, 2012 | 20.44 | 20.46 | 20.25 | 20.45 | 263,047 | -0.06(-0.30%) |
Apr 04, 2012 | 20.64 | 20.70 | 20.23 | 20.52 | 248,790 | -0.43(-2.04%) |
Apr 03, 2012 | 20.89 | 21.14 | 20.78 | 20.94 | 358,244 | +0.08(+0.38%) |