Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 16.81 | 16.81 | 16.53 | 16.58 | 427,530 | -0.03(-0.19%) |
Jun 28, 2012 | 16.30 | 16.61 | 16.24 | 16.61 | 433,858 | +0.22(+1.33%) |
Jun 27, 2012 | 16.29 | 16.46 | 16.28 | 16.39 | 413,319 | +0.19(+1.15%) |
Jun 26, 2012 | 16.17 | 16.30 | 16.12 | 16.20 | 306,374 | +0.03(+0.19%) |
Jun 25, 2012 | 16.12 | 16.24 | 16.10 | 16.17 | 200,125 | -0.11(-0.69%) |
Jun 22, 2012 | 16.22 | 16.33 | 16.16 | 16.29 | 652,566 | +0.16(+0.96%) |
Jun 21, 2012 | 16.28 | 16.38 | 16.08 | 16.13 | 289,269 | -0.17(-1.03%) |
Jun 20, 2012 | 16.39 | 16.43 | 16.27 | 16.30 | 212,407 | -0.12(-0.72%) |
Jun 19, 2012 | 16.42 | 16.52 | 16.30 | 16.42 | 460,211 | +0.07(+0.46%) |
Jun 18, 2012 | 16.29 | 16.39 | 16.29 | 16.34 | 344,126 | -0.01(-0.08%) |
Jun 15, 2012 | 16.32 | 16.44 | 16.26 | 16.35 | 471,982 | +0.06(+0.34%) |
Jun 14, 2012 | 16.25 | 16.32 | 16.17 | 16.30 | 272,103 | +0.09(+0.57%) |
Jun 13, 2012 | 16.13 | 16.29 | 16.07 | 16.20 | 367,014 | +0.01(+0.08%) |
Jun 12, 2012 | 16.25 | 16.27 | 16.05 | 16.19 | 310,923 | -0.02(-0.12%) |
Jun 11, 2012 | 16.34 | 16.49 | 16.20 | 16.21 | 543,083 | -0.02(-0.15%) |
Jun 08, 2012 | 16.08 | 16.25 | 16.04 | 16.24 | 253,604 | +0.11(+0.69%) |
Jun 07, 2012 | 16.29 | 16.29 | 16.10 | 16.12 | 496,095 | -0.02(-0.12%) |
Jun 06, 2012 | 16.04 | 16.14 | 15.93 | 16.14 | 471,136 | +0.17(+1.09%) |
Jun 05, 2012 | 15.78 | 15.97 | 15.74 | 15.97 | 284,154 | +0.12(+0.78%) |
Jun 04, 2012 | 15.80 | 15.91 | 15.77 | 15.84 | 290,915 | +0.07(+0.47%) |
Jun 01, 2012 | 15.61 | 15.83 | 15.61 | 15.77 | 413,890 | -0.01(-0.04%) |
May 31, 2012 | 15.71 | 15.86 | 15.63 | 15.78 | 479,067 | +0.10(+0.63%) |
May 30, 2012 | 15.78 | 15.93 | 15.68 | 15.68 | 420,997 | -0.19(-1.17%) |
May 29, 2012 | 15.88 | 15.88 | 15.75 | 15.86 | 201,583 | +0.06(+0.39%) |
May 25, 2012 | 15.79 | 15.88 | 15.76 | 15.80 | 263,120 | -0.02(-0.16%) |
May 24, 2012 | 15.61 | 15.83 | 15.58 | 15.83 | 410,758 | +0.26(+1.67%) |
May 23, 2012 | 15.57 | 15.66 | 15.49 | 15.57 | 457,844 | -0.06(-0.40%) |
May 22, 2012 | 15.65 | 15.71 | 15.58 | 15.63 | 488,818 | +0.04(+0.28%) |
May 21, 2012 | 15.66 | 15.66 | 15.50 | 15.58 | 632,385 | -0.04(-0.27%) |
May 18, 2012 | 15.66 | 15.82 | 15.60 | 15.63 | 444,720 | -0.09(-0.55%) |
May 17, 2012 | 15.84 | 15.85 | 15.69 | 15.71 | 535,263 | -0.10(-0.66%) |
May 16, 2012 | 15.61 | 15.82 | 15.59 | 15.82 | 551,060 | +0.23(+1.46%) |
May 15, 2012 | 15.74 | 15.74 | 15.56 | 15.59 | 506,989 | -0.07(-0.47%) |
May 14, 2012 | 15.74 | 15.83 | 15.65 | 15.66 | 564,919 | -0.15(-0.97%) |
May 11, 2012 | 15.81 | 15.90 | 15.76 | 15.82 | 433,517 | -0.07(-0.42%) |
May 10, 2012 | 15.80 | 15.92 | 15.74 | 15.88 | 298,442 | +0.17(+1.05%) |
May 09, 2012 | 15.71 | 15.85 | 15.68 | 15.72 | 717,601 | -0.10(-0.66%) |
May 08, 2012 | 15.63 | 15.85 | 15.63 | 15.82 | 352,440 | +0.15(+0.94%) |
May 07, 2012 | 15.66 | 15.68 | 15.50 | 15.68 | 527,333 | -0.01(-0.04%) |
May 04, 2012 | 15.71 | 15.76 | 15.61 | 15.68 | 604,851 | -0.08(-0.51%) |
May 03, 2012 | 15.95 | 15.96 | 15.75 | 15.76 | 411,268 | -0.20(-1.23%) |
May 02, 2012 | 16.04 | 16.22 | 15.90 | 15.96 | 725,210 | -0.21(-1.33%) |
May 01, 2012 | 16.30 | 16.39 | 16.16 | 16.17 | 759,475 | -0.06(-0.34%) |
Apr 30, 2012 | 16.25 | 16.28 | 16.16 | 16.23 | 406,054 | -0.01(-0.04%) |
Apr 27, 2012 | 16.26 | 16.27 | 16.14 | 16.23 | 474,754 | +0.05(+0.30%) |
Apr 26, 2012 | 16.10 | 16.19 | 16.01 | 16.19 | 516,945 | +0.09(+0.53%) |
Apr 25, 2012 | 16.13 | 16.16 | 16.05 | 16.10 | 544,196 | +0.10(+0.65%) |
Apr 24, 2012 | 15.84 | 15.99 | 15.81 | 15.99 | 406,394 | +0.22(+1.40%) |
Apr 23, 2012 | 15.76 | 15.81 | 15.68 | 15.77 | 380,711 | -0.15(-0.96%) |
Apr 20, 2012 | 15.91 | 15.98 | 15.82 | 15.93 | 477,220 | +0.23(+1.45%) |
Apr 19, 2012 | 15.79 | 15.84 | 15.65 | 15.70 | 282,034 | -0.12(-0.74%) |
Apr 18, 2012 | 15.83 | 15.95 | 15.76 | 15.82 | 229,513 | -0.09(-0.54%) |
Apr 17, 2012 | 15.75 | 15.96 | 15.64 | 15.90 | 383,135 | +0.17(+1.09%) |
Apr 16, 2012 | 15.63 | 15.77 | 15.58 | 15.73 | 352,848 | +0.17(+1.10%) |
Apr 13, 2012 | 15.57 | 15.81 | 15.52 | 15.56 | 424,311 | -0.02(-0.12%) |
Apr 12, 2012 | 15.42 | 15.66 | 15.41 | 15.58 | 409,298 | +0.09(+0.55%) |
Apr 11, 2012 | 15.47 | 15.49 | 15.39 | 15.49 | 511,471 | +0.12(+0.80%) |
Apr 10, 2012 | 15.53 | 15.53 | 15.31 | 15.37 | 726,368 | -0.17(-1.07%) |
Apr 09, 2012 | 15.46 | 15.58 | 15.46 | 15.53 | 366,761 | -0.09(-0.59%) |
Apr 05, 2012 | 15.75 | 15.75 | 15.55 | 15.63 | 217,049 | -0.15(-0.93%) |
Apr 04, 2012 | 15.79 | 15.84 | 15.73 | 15.77 | 420,743 | -0.08(-0.50%) |
Apr 03, 2012 | 15.96 | 16.06 | 15.76 | 15.85 | 640,722 | -0.09(-0.54%) |