Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 14.80 | 15.10 | 14.58 | 14.80 | 268,448 | +0.30(+2.07%) |
Jun 28, 2012 | 14.72 | 14.80 | 14.40 | 14.50 | 341,106 | -0.35(-2.36%) |
Jun 27, 2012 | 15.31 | 15.31 | 14.68 | 14.85 | 323,543 | -0.49(-3.19%) |
Jun 26, 2012 | 15.82 | 15.84 | 15.29 | 15.34 | 177,196 | -0.49(-3.10%) |
Jun 25, 2012 | 15.80 | 15.91 | 15.49 | 15.83 | 144,408 | -0.03(-0.19%) |
Jun 22, 2012 | 16.16 | 16.35 | 15.76 | 15.86 | 266,729 | -0.28(-1.73%) |
Jun 21, 2012 | 16.87 | 16.90 | 16.00 | 16.14 | 193,455 | -0.65(-3.87%) |
Jun 20, 2012 | 16.51 | 16.86 | 16.19 | 16.79 | 215,843 | +0.24(+1.45%) |
Jun 19, 2012 | 16.35 | 16.70 | 16.27 | 16.55 | 187,802 | +0.23(+1.41%) |
Jun 18, 2012 | 16.08 | 16.38 | 15.70 | 16.32 | 201,372 | +0.14(+0.87%) |
Jun 15, 2012 | 15.98 | 16.49 | 15.90 | 16.18 | 194,846 | +0.14(+0.87%) |
Jun 14, 2012 | 16.58 | 16.72 | 15.78 | 16.04 | 219,770 | -0.59(-3.55%) |
Jun 13, 2012 | 16.80 | 16.99 | 16.48 | 16.63 | 249,874 | -0.26(-1.54%) |
Jun 12, 2012 | 16.58 | 17.15 | 16.43 | 16.89 | 259,333 | +0.32(+1.93%) |
Jun 11, 2012 | 16.34 | 17.37 | 16.32 | 16.57 | 467,110 | +0.42(+2.60%) |
Jun 08, 2012 | 15.47 | 16.36 | 15.31 | 16.15 | 329,975 | +0.68(+4.40%) |
Jun 07, 2012 | 15.26 | 15.90 | 15.02 | 15.47 | 467,578 | +0.25(+1.64%) |
Jun 06, 2012 | 17.17 | 17.17 | 14.82 | 15.22 | 1,092,884 | -1.84(-10.79%) |
Jun 05, 2012 | 16.68 | 17.50 | 16.68 | 17.06 | 426,380 | +0.34(+2.03%) |
Jun 04, 2012 | 18.40 | 19.01 | 15.51 | 16.72 | 1,179,735 | -0.99(-5.59%) |
Jun 01, 2012 | 17.16 | 17.86 | 16.62 | 17.71 | 809,943 | +0.22(+1.26%) |
May 31, 2012 | 17.12 | 17.79 | 16.80 | 17.49 | 878,713 | +0.37(+2.16%) |
May 30, 2012 | 17.24 | 17.37 | 16.97 | 17.12 | 421,068 | -0.32(-1.83%) |
May 29, 2012 | 17.89 | 17.90 | 17.21 | 17.44 | 205,308 | -0.27(-1.52%) |
May 25, 2012 | 17.84 | 17.87 | 17.64 | 17.71 | 86,181 | -0.04(-0.23%) |
May 24, 2012 | 18.00 | 18.00 | 17.53 | 17.75 | 183,827 | -0.18(-1.00%) |
May 23, 2012 | 17.05 | 17.95 | 17.01 | 17.93 | 305,736 | +0.76(+4.43%) |
May 22, 2012 | 17.33 | 17.80 | 16.93 | 17.17 | 140,225 | -0.07(-0.41%) |
May 21, 2012 | 17.01 | 17.46 | 16.60 | 17.24 | 185,394 | +0.26(+1.53%) |
May 18, 2012 | 17.00 | 17.25 | 16.69 | 16.98 | 141,842 | -0.02(-0.12%) |
May 17, 2012 | 18.07 | 18.07 | 16.94 | 17.00 | 334,754 | -1.11(-6.13%) |
May 16, 2012 | 18.10 | 18.32 | 17.94 | 18.11 | 193,368 | +0.12(+0.67%) |
May 15, 2012 | 17.96 | 18.35 | 17.89 | 17.99 | 133,766 | +0.06(+0.33%) |
May 14, 2012 | 17.91 | 18.14 | 17.67 | 17.93 | 155,698 | -0.07(-0.39%) |
May 11, 2012 | 17.86 | 18.20 | 17.74 | 18.00 | 248,579 | +0.02(+0.11%) |
May 10, 2012 | 17.72 | 18.04 | 17.63 | 17.98 | 214,001 | +0.41(+2.33%) |
May 09, 2012 | 17.65 | 17.96 | 17.52 | 17.57 | 327,619 | -0.31(-1.73%) |
May 08, 2012 | 17.22 | 18.09 | 16.70 | 17.88 | 384,443 | +0.38(+2.17%) |
May 07, 2012 | 17.13 | 17.80 | 17.11 | 17.50 | 624,528 | +1.08(+6.58%) |
May 04, 2012 | 16.48 | 16.50 | 16.11 | 16.42 | 163,474 | -0.16(-0.97%) |
May 03, 2012 | 16.87 | 17.03 | 16.30 | 16.58 | 248,685 | -0.31(-1.84%) |
May 02, 2012 | 16.61 | 17.00 | 16.54 | 16.89 | 204,180 | +0.05(+0.30%) |
May 01, 2012 | 16.38 | 17.24 | 16.38 | 16.84 | 320,651 | +0.49(+3.00%) |
Apr 30, 2012 | 16.63 | 16.72 | 16.20 | 16.35 | 210,929 | -0.30(-1.80%) |
Apr 27, 2012 | 16.84 | 16.98 | 16.28 | 16.65 | 171,199 | -0.10(-0.60%) |
Apr 26, 2012 | 16.78 | 16.96 | 16.58 | 16.75 | 162,433 | +0.02(+0.12%) |
Apr 25, 2012 | 16.69 | 17.08 | 16.37 | 16.73 | 227,109 | +0.22(+1.33%) |
Apr 24, 2012 | 17.03 | 17.05 | 16.14 | 16.51 | 354,399 | -0.48(-2.83%) |
Apr 23, 2012 | 17.07 | 17.16 | 16.68 | 16.99 | 282,242 | -0.38(-2.19%) |
Apr 20, 2012 | 18.12 | 18.12 | 17.24 | 17.37 | 253,599 | -0.32(-1.81%) |
Apr 19, 2012 | 19.10 | 19.10 | 17.63 | 17.69 | 315,485 | -1.17(-6.20%) |
Apr 18, 2012 | 18.85 | 19.32 | 18.77 | 18.86 | 342,438 | -0.21(-1.10%) |
Apr 17, 2012 | 18.87 | 19.47 | 18.83 | 19.07 | 824,556 | +0.38(+2.03%) |
Apr 16, 2012 | 17.78 | 18.74 | 17.23 | 18.69 | 620,545 | +1.08(+6.13%) |
Apr 13, 2012 | 17.48 | 17.89 | 17.26 | 17.61 | 287,123 | +0.14(+0.80%) |
Apr 12, 2012 | 17.51 | 17.72 | 17.44 | 17.47 | 243,246 | -0.01(-0.06%) |
Apr 11, 2012 | 17.43 | 17.71 | 17.06 | 17.48 | 300,494 | +0.29(+1.69%) |
Apr 10, 2012 | 18.43 | 18.44 | 16.98 | 17.19 | 606,790 | -1.24(-6.73%) |
Apr 09, 2012 | 18.59 | 18.91 | 18.27 | 18.43 | 228,844 | -0.57(-3.00%) |
Apr 05, 2012 | 18.34 | 19.44 | 18.34 | 19.00 | 283,479 | +0.61(+3.32%) |
Apr 04, 2012 | 18.90 | 19.64 | 18.29 | 18.39 | 611,822 | -0.66(-3.46%) |
Apr 03, 2012 | 17.62 | 19.83 | 17.62 | 19.05 | 1,778,532 | +2.56(+15.52%) |