Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 15.43 | 15.54 | 15.25 | 15.35 | 465,963 | +0.23(+1.54%) |
Jun 28, 2012 | 14.58 | 15.12 | 14.46 | 15.12 | 376,775 | +0.41(+2.77%) |
Jun 27, 2012 | 14.43 | 14.78 | 14.33 | 14.71 | 232,192 | +0.34(+2.36%) |
Jun 26, 2012 | 14.07 | 14.45 | 14.04 | 14.37 | 547,408 | +0.39(+2.78%) |
Jun 25, 2012 | 14.20 | 14.37 | 13.91 | 13.98 | 605,705 | -0.46(-3.16%) |
Jun 22, 2012 | 14.60 | 14.64 | 14.37 | 14.44 | 588,208 | -0.01(-0.07%) |
Jun 21, 2012 | 14.79 | 15.03 | 14.44 | 14.45 | 509,405 | -0.35(-2.36%) |
Jun 20, 2012 | 15.16 | 15.21 | 14.71 | 14.80 | 421,389 | -0.38(-2.50%) |
Jun 19, 2012 | 15.26 | 15.54 | 15.08 | 15.18 | 508,892 | -0.03(-0.19%) |
Jun 18, 2012 | 15.03 | 15.55 | 14.91 | 15.21 | 671,959 | +0.03(+0.19%) |
Jun 15, 2012 | 15.03 | 15.21 | 14.94 | 15.18 | 266,823 | +0.17(+1.17%) |
Jun 14, 2012 | 14.77 | 15.10 | 14.67 | 15.00 | 276,709 | +0.30(+2.05%) |
Jun 13, 2012 | 14.99 | 15.04 | 14.61 | 14.70 | 298,582 | -0.22(-1.50%) |
Jun 12, 2012 | 14.77 | 14.96 | 14.48 | 14.93 | 406,071 | +0.21(+1.45%) |
Jun 11, 2012 | 15.27 | 15.35 | 14.71 | 14.71 | 392,530 | -0.46(-3.01%) |
Jun 08, 2012 | 14.78 | 15.17 | 14.60 | 15.17 | 225,697 | +0.31(+2.09%) |
Jun 07, 2012 | 15.06 | 15.24 | 14.84 | 14.86 | 310,081 | -0.06(-0.39%) |
Jun 06, 2012 | 14.36 | 14.92 | 14.33 | 14.92 | 500,798 | +0.65(+4.56%) |
Jun 05, 2012 | 14.30 | 14.61 | 14.09 | 14.27 | 814,964 | -0.13(-0.88%) |
Jun 04, 2012 | 14.74 | 14.91 | 14.23 | 14.39 | 483,582 | -0.35(-2.37%) |
Jun 01, 2012 | 15.15 | 15.18 | 14.69 | 14.74 | 597,842 | -0.77(-4.95%) |
May 31, 2012 | 15.58 | 15.61 | 15.07 | 15.51 | 522,435 | +0.00(+0.00%) |
May 30, 2012 | 16.30 | 16.30 | 15.37 | 15.51 | 1,145,497 | -0.94(-5.73%) |
May 29, 2012 | 16.17 | 16.49 | 16.08 | 16.45 | 291,111 | +0.39(+2.42%) |
May 25, 2012 | 16.20 | 16.27 | 15.98 | 16.06 | 190,720 | -0.10(-0.60%) |
May 24, 2012 | 16.15 | 16.39 | 15.90 | 16.16 | 233,447 | +0.03(+0.18%) |
May 23, 2012 | 15.95 | 16.18 | 15.67 | 16.13 | 513,011 | +0.06(+0.36%) |
May 22, 2012 | 16.23 | 16.24 | 15.86 | 16.07 | 464,103 | -0.09(-0.54%) |
May 21, 2012 | 16.21 | 16.40 | 16.15 | 16.16 | 427,581 | -0.05(-0.30%) |
May 18, 2012 | 16.34 | 16.51 | 16.16 | 16.21 | 397,407 | -0.07(-0.42%) |
May 17, 2012 | 16.65 | 16.68 | 16.24 | 16.28 | 519,670 | -0.38(-2.27%) |
May 16, 2012 | 17.02 | 17.07 | 16.63 | 16.65 | 507,794 | -0.32(-1.89%) |
May 15, 2012 | 16.71 | 17.00 | 16.61 | 16.97 | 542,739 | +0.22(+1.33%) |
May 14, 2012 | 16.71 | 17.01 | 16.59 | 16.75 | 481,100 | -0.20(-1.20%) |
May 11, 2012 | 16.72 | 17.14 | 16.64 | 16.95 | 460,762 | +0.05(+0.29%) |
May 10, 2012 | 16.95 | 17.04 | 16.49 | 16.91 | 644,030 | +0.18(+1.10%) |
May 09, 2012 | 16.75 | 16.84 | 16.42 | 16.72 | 770,516 | -0.16(-0.92%) |
May 08, 2012 | 17.38 | 17.38 | 16.54 | 16.88 | 868,310 | -0.64(-3.66%) |
May 07, 2012 | 17.62 | 17.75 | 17.45 | 17.52 | 807,405 | -0.23(-1.31%) |
May 04, 2012 | 17.40 | 17.81 | 17.25 | 17.75 | 1,378,602 | +0.16(+0.88%) |
May 03, 2012 | 18.12 | 18.18 | 17.54 | 17.60 | 780,747 | -0.26(-1.47%) |
May 02, 2012 | 17.45 | 18.16 | 17.31 | 17.86 | 961,681 | +0.30(+1.71%) |
May 01, 2012 | 17.31 | 17.80 | 17.17 | 17.56 | 605,494 | +0.24(+1.40%) |
Apr 30, 2012 | 17.42 | 17.51 | 17.14 | 17.31 | 326,657 | -0.10(-0.56%) |
Apr 27, 2012 | 17.54 | 17.64 | 17.31 | 17.41 | 421,025 | -0.07(-0.39%) |
Apr 26, 2012 | 17.38 | 17.54 | 17.23 | 17.48 | 660,885 | +0.06(+0.33%) |
Apr 25, 2012 | 17.61 | 17.76 | 17.40 | 17.42 | 646,825 | -0.02(-0.11%) |
Apr 24, 2012 | 17.00 | 17.79 | 16.86 | 17.44 | 643,390 | +0.52(+3.10%) |
Apr 23, 2012 | 17.19 | 17.20 | 16.75 | 16.92 | 438,931 | -0.55(-3.17%) |
Apr 20, 2012 | 17.29 | 17.52 | 17.21 | 17.47 | 457,640 | +0.25(+1.47%) |
Apr 19, 2012 | 16.78 | 17.33 | 16.70 | 17.22 | 544,769 | +0.41(+2.43%) |
Apr 18, 2012 | 17.02 | 17.02 | 16.74 | 16.81 | 396,519 | -0.31(-1.82%) |
Apr 17, 2012 | 17.27 | 17.38 | 17.09 | 17.12 | 551,423 | -0.01(-0.06%) |
Apr 16, 2012 | 17.37 | 17.52 | 16.97 | 17.13 | 530,954 | -0.14(-0.79%) |
Apr 13, 2012 | 17.24 | 17.36 | 17.19 | 17.27 | 503,521 | -0.06(-0.34%) |
Apr 12, 2012 | 16.98 | 17.40 | 16.98 | 17.32 | 517,700 | +0.32(+1.88%) |
Apr 11, 2012 | 16.75 | 17.07 | 16.61 | 17.00 | 455,289 | +0.45(+2.70%) |
Apr 10, 2012 | 16.79 | 16.97 | 16.37 | 16.56 | 685,905 | -0.27(-1.62%) |
Apr 09, 2012 | 16.93 | 17.10 | 16.67 | 16.83 | 455,777 | -0.38(-2.20%) |
Apr 05, 2012 | 17.34 | 17.44 | 17.04 | 17.21 | 427,275 | -0.17(-1.01%) |
Apr 04, 2012 | 17.70 | 17.93 | 17.27 | 17.38 | 713,562 | -0.61(-3.40%) |
Apr 03, 2012 | 18.10 | 18.10 | 17.81 | 17.99 | 722,642 | +0.03(+0.16%) |