Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 15.56 | 15.99 | 15.28 | 15.85 | 150,949 | +0.61(+4.00%) |
Jun 28, 2012 | 14.92 | 15.25 | 14.73 | 15.24 | 242,853 | +0.15(+1.01%) |
Jun 27, 2012 | 14.84 | 15.15 | 14.84 | 15.09 | 108,218 | +0.31(+2.12%) |
Jun 26, 2012 | 14.67 | 14.85 | 14.46 | 14.78 | 202,934 | +0.11(+0.75%) |
Jun 25, 2012 | 14.75 | 14.89 | 14.65 | 14.67 | 205,456 | -0.29(-1.93%) |
Jun 22, 2012 | 15.07 | 15.07 | 14.91 | 14.95 | 424,382 | +0.03(+0.17%) |
Jun 21, 2012 | 15.03 | 15.10 | 14.76 | 14.93 | 300,595 | -0.07(-0.45%) |
Jun 20, 2012 | 15.14 | 15.14 | 14.81 | 15.00 | 135,880 | -0.19(-1.28%) |
Jun 19, 2012 | 14.88 | 15.23 | 14.82 | 15.19 | 268,658 | +0.35(+2.34%) |
Jun 18, 2012 | 14.86 | 14.94 | 14.70 | 14.84 | 138,973 | -0.20(-1.35%) |
Jun 15, 2012 | 15.02 | 15.07 | 14.83 | 15.05 | 224,543 | +0.07(+0.45%) |
Jun 14, 2012 | 14.51 | 15.12 | 14.51 | 14.98 | 260,548 | +0.45(+3.09%) |
Jun 13, 2012 | 14.84 | 15.08 | 14.46 | 14.53 | 155,198 | -0.38(-2.56%) |
Jun 12, 2012 | 14.89 | 15.03 | 14.74 | 14.91 | 218,823 | +0.14(+0.92%) |
Jun 11, 2012 | 15.56 | 15.56 | 14.77 | 14.78 | 239,637 | -0.58(-3.81%) |
Jun 08, 2012 | 15.27 | 15.54 | 15.05 | 15.36 | 262,551 | +0.03(+0.22%) |
Jun 07, 2012 | 16.22 | 16.22 | 15.25 | 15.33 | 232,443 | -0.58(-3.67%) |
Jun 06, 2012 | 15.47 | 15.91 | 15.45 | 15.91 | 135,275 | +0.58(+3.76%) |
Jun 05, 2012 | 15.13 | 15.39 | 15.12 | 15.34 | 165,325 | +0.04(+0.28%) |
Jun 04, 2012 | 15.11 | 15.37 | 14.95 | 15.29 | 259,503 | +0.22(+1.45%) |
Jun 01, 2012 | 14.69 | 15.14 | 14.08 | 15.07 | 317,394 | -0.26(-1.70%) |
May 31, 2012 | 15.44 | 15.55 | 15.11 | 15.34 | 219,667 | -0.12(-0.76%) |
May 30, 2012 | 15.74 | 15.82 | 15.30 | 15.45 | 325,382 | -0.50(-3.16%) |
May 29, 2012 | 15.97 | 16.12 | 15.83 | 15.96 | 188,072 | +0.22(+1.39%) |
May 25, 2012 | 15.38 | 15.91 | 15.34 | 15.74 | 244,970 | +0.38(+2.46%) |
May 24, 2012 | 15.29 | 15.54 | 15.01 | 15.36 | 347,374 | +0.11(+0.72%) |
May 23, 2012 | 14.88 | 15.27 | 14.69 | 15.25 | 276,219 | +0.14(+0.95%) |
May 22, 2012 | 15.58 | 15.58 | 15.07 | 15.11 | 208,659 | -0.40(-2.55%) |
May 21, 2012 | 15.39 | 15.65 | 15.28 | 15.50 | 192,392 | +0.22(+1.43%) |
May 18, 2012 | 15.49 | 15.69 | 15.23 | 15.28 | 273,232 | -0.24(-1.52%) |
May 17, 2012 | 16.28 | 16.28 | 15.49 | 15.52 | 278,368 | -0.72(-4.45%) |
May 16, 2012 | 16.65 | 16.76 | 16.24 | 16.24 | 262,533 | -0.35(-2.13%) |
May 15, 2012 | 16.47 | 16.74 | 16.34 | 16.60 | 438,855 | +0.08(+0.46%) |
May 14, 2012 | 16.40 | 16.77 | 16.22 | 16.52 | 372,452 | -0.12(-0.71%) |
May 11, 2012 | 16.71 | 16.94 | 16.47 | 16.64 | 247,807 | -0.28(-1.64%) |
May 10, 2012 | 16.97 | 17.05 | 16.66 | 16.92 | 351,342 | +0.08(+0.45%) |
May 09, 2012 | 16.32 | 16.96 | 16.32 | 16.84 | 385,016 | +0.27(+1.62%) |
May 08, 2012 | 16.62 | 16.75 | 16.36 | 16.57 | 842,973 | -0.24(-1.45%) |
May 07, 2012 | 16.74 | 16.94 | 16.64 | 16.81 | 749,477 | +0.03(+0.20%) |
May 04, 2012 | 17.54 | 17.86 | 16.68 | 16.78 | 904,093 | -0.92(-5.18%) |
May 03, 2012 | 19.31 | 19.31 | 16.97 | 17.70 | 1,345,022 | -2.66(-13.05%) |
May 02, 2012 | 19.99 | 20.40 | 19.88 | 20.35 | 153,221 | +0.13(+0.67%) |
May 01, 2012 | 20.23 | 20.72 | 19.85 | 20.22 | 183,901 | -0.04(-0.21%) |
Apr 30, 2012 | 20.69 | 20.69 | 20.08 | 20.26 | 151,286 | -0.50(-2.43%) |
Apr 27, 2012 | 20.06 | 20.79 | 19.90 | 20.77 | 198,458 | +0.69(+3.43%) |
Apr 26, 2012 | 19.91 | 20.10 | 19.66 | 20.08 | 98,666 | +0.11(+0.55%) |
Apr 25, 2012 | 19.94 | 20.00 | 19.68 | 19.97 | 151,656 | +0.29(+1.45%) |
Apr 24, 2012 | 19.38 | 19.86 | 19.36 | 19.68 | 148,153 | +0.34(+1.78%) |
Apr 23, 2012 | 19.50 | 19.50 | 19.04 | 19.34 | 161,684 | -0.55(-2.79%) |
Apr 20, 2012 | 19.77 | 19.98 | 19.65 | 19.89 | 179,129 | +0.37(+1.89%) |
Apr 19, 2012 | 19.77 | 19.90 | 19.25 | 19.52 | 260,221 | -0.18(-0.94%) |
Apr 18, 2012 | 20.10 | 20.10 | 19.70 | 19.71 | 233,291 | -0.57(-2.82%) |
Apr 17, 2012 | 19.86 | 20.33 | 19.74 | 20.28 | 239,439 | +0.61(+3.12%) |
Apr 16, 2012 | 19.39 | 19.77 | 19.22 | 19.66 | 222,196 | +0.35(+1.83%) |
Apr 13, 2012 | 19.25 | 19.31 | 18.98 | 19.31 | 202,324 | -0.07(-0.35%) |
Apr 12, 2012 | 18.94 | 19.51 | 18.88 | 19.38 | 129,536 | +0.41(+2.17%) |
Apr 11, 2012 | 18.93 | 19.01 | 18.77 | 18.97 | 233,356 | +0.27(+1.44%) |
Apr 10, 2012 | 19.08 | 19.08 | 18.63 | 18.70 | 395,168 | -0.43(-2.24%) |
Apr 09, 2012 | 19.07 | 19.30 | 18.82 | 19.13 | 194,734 | -0.36(-1.85%) |
Apr 05, 2012 | 19.47 | 19.81 | 19.24 | 19.49 | 173,661 | -0.06(-0.30%) |
Apr 04, 2012 | 19.56 | 19.80 | 19.45 | 19.55 | 258,226 | -0.29(-1.44%) |
Apr 03, 2012 | 19.93 | 20.03 | 19.70 | 19.83 | 207,062 | -0.13(-0.67%) |