Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 17.01 | 17.01 | 16.73 | 16.78 | 422,479 | -0.03(-0.19%) |
Jun 28, 2012 | 16.50 | 16.81 | 16.43 | 16.81 | 428,732 | +0.22(+1.33%) |
Jun 27, 2012 | 16.49 | 16.66 | 16.47 | 16.59 | 408,436 | +0.19(+1.15%) |
Jun 26, 2012 | 16.37 | 16.50 | 16.32 | 16.40 | 302,755 | +0.03(+0.19%) |
Jun 25, 2012 | 16.31 | 16.44 | 16.29 | 16.37 | 197,761 | -0.11(-0.69%) |
Jun 22, 2012 | 16.41 | 16.53 | 16.35 | 16.48 | 644,857 | +0.16(+0.96%) |
Jun 21, 2012 | 16.47 | 16.57 | 16.27 | 16.32 | 285,852 | -0.17(-1.03%) |
Jun 20, 2012 | 16.59 | 16.63 | 16.47 | 16.49 | 209,897 | -0.12(-0.72%) |
Jun 19, 2012 | 16.61 | 16.71 | 16.50 | 16.61 | 454,775 | +0.08(+0.46%) |
Jun 18, 2012 | 16.49 | 16.59 | 16.49 | 16.54 | 340,061 | -0.01(-0.08%) |
Jun 15, 2012 | 16.52 | 16.64 | 16.45 | 16.55 | 466,406 | +0.06(+0.34%) |
Jun 14, 2012 | 16.44 | 16.51 | 16.37 | 16.49 | 268,888 | +0.09(+0.57%) |
Jun 13, 2012 | 16.32 | 16.49 | 16.27 | 16.40 | 362,678 | +0.01(+0.08%) |
Jun 12, 2012 | 16.45 | 16.46 | 16.24 | 16.39 | 307,250 | -0.02(-0.12%) |
Jun 11, 2012 | 16.54 | 16.69 | 16.39 | 16.40 | 536,667 | -0.03(-0.15%) |
Jun 08, 2012 | 16.27 | 16.44 | 16.23 | 16.43 | 250,608 | +0.11(+0.69%) |
Jun 07, 2012 | 16.49 | 16.49 | 16.29 | 16.32 | 490,235 | -0.02(-0.12%) |
Jun 06, 2012 | 16.23 | 16.34 | 16.12 | 16.34 | 465,571 | +0.18(+1.09%) |
Jun 05, 2012 | 15.96 | 16.17 | 15.93 | 16.16 | 280,797 | +0.13(+0.78%) |
Jun 04, 2012 | 15.99 | 16.10 | 15.96 | 16.03 | 287,478 | +0.08(+0.47%) |
Jun 01, 2012 | 15.80 | 16.02 | 15.80 | 15.96 | 409,001 | -0.01(-0.04%) |
May 31, 2012 | 15.90 | 16.05 | 15.82 | 15.96 | 473,408 | +0.10(+0.63%) |
May 30, 2012 | 15.96 | 16.12 | 15.86 | 15.86 | 416,023 | -0.19(-1.17%) |
May 29, 2012 | 16.07 | 16.07 | 15.94 | 16.05 | 199,202 | +0.06(+0.39%) |
May 25, 2012 | 15.98 | 16.07 | 15.95 | 15.99 | 260,012 | -0.03(-0.16%) |
May 24, 2012 | 15.80 | 16.02 | 15.76 | 16.02 | 405,905 | +0.26(+1.68%) |
May 23, 2012 | 15.75 | 15.85 | 15.68 | 15.75 | 452,435 | -0.06(-0.40%) |
May 22, 2012 | 15.83 | 15.90 | 15.76 | 15.81 | 483,044 | +0.04(+0.28%) |
May 21, 2012 | 15.84 | 15.85 | 15.68 | 15.77 | 624,915 | -0.04(-0.28%) |
May 18, 2012 | 15.85 | 16.01 | 15.78 | 15.81 | 439,466 | -0.09(-0.55%) |
May 17, 2012 | 16.02 | 16.04 | 15.88 | 15.90 | 528,940 | -0.11(-0.66%) |
May 16, 2012 | 15.79 | 16.01 | 15.78 | 16.01 | 544,551 | +0.23(+1.46%) |
May 15, 2012 | 15.93 | 15.93 | 15.75 | 15.78 | 500,999 | -0.07(-0.47%) |
May 14, 2012 | 15.93 | 16.02 | 15.84 | 15.85 | 558,245 | -0.16(-0.97%) |
May 11, 2012 | 16.00 | 16.09 | 15.95 | 16.01 | 428,396 | -0.07(-0.42%) |
May 10, 2012 | 15.99 | 16.11 | 15.93 | 16.07 | 294,917 | +0.17(+1.05%) |
May 09, 2012 | 15.89 | 16.04 | 15.87 | 15.91 | 709,124 | -0.11(-0.66%) |
May 08, 2012 | 15.81 | 16.04 | 15.81 | 16.01 | 348,276 | +0.15(+0.94%) |
May 07, 2012 | 15.84 | 15.86 | 15.68 | 15.86 | 521,104 | -0.01(-0.04%) |
May 04, 2012 | 15.90 | 15.95 | 15.79 | 15.87 | 597,705 | -0.08(-0.51%) |
May 03, 2012 | 16.14 | 16.15 | 15.94 | 15.95 | 406,409 | -0.20(-1.23%) |
May 02, 2012 | 16.24 | 16.42 | 16.09 | 16.15 | 716,642 | -0.22(-1.33%) |
May 01, 2012 | 16.49 | 16.58 | 16.35 | 16.37 | 750,503 | -0.06(-0.34%) |
Apr 30, 2012 | 16.44 | 16.48 | 16.35 | 16.42 | 401,257 | -0.01(-0.04%) |
Apr 27, 2012 | 16.45 | 16.46 | 16.33 | 16.43 | 469,145 | +0.05(+0.30%) |
Apr 26, 2012 | 16.29 | 16.38 | 16.20 | 16.38 | 510,838 | +0.09(+0.53%) |
Apr 25, 2012 | 16.32 | 16.35 | 16.24 | 16.29 | 537,767 | +0.11(+0.65%) |
Apr 24, 2012 | 16.02 | 16.19 | 16.00 | 16.19 | 401,593 | +0.22(+1.40%) |
Apr 23, 2012 | 15.94 | 16.00 | 15.87 | 15.96 | 376,213 | -0.16(-0.96%) |
Apr 20, 2012 | 16.10 | 16.17 | 16.01 | 16.12 | 471,583 | +0.23(+1.45%) |
Apr 19, 2012 | 15.98 | 16.02 | 15.83 | 15.89 | 278,702 | -0.12(-0.74%) |
Apr 18, 2012 | 16.02 | 16.14 | 15.95 | 16.01 | 226,802 | -0.09(-0.54%) |
Apr 17, 2012 | 15.94 | 16.15 | 15.83 | 16.09 | 378,609 | +0.17(+1.09%) |
Apr 16, 2012 | 15.82 | 15.96 | 15.77 | 15.92 | 348,680 | +0.17(+1.10%) |
Apr 13, 2012 | 15.75 | 16.00 | 15.71 | 15.75 | 419,299 | -0.02(-0.12%) |
Apr 12, 2012 | 15.61 | 15.85 | 15.60 | 15.76 | 404,463 | +0.09(+0.55%) |
Apr 11, 2012 | 15.65 | 15.68 | 15.57 | 15.68 | 505,429 | +0.12(+0.80%) |
Apr 10, 2012 | 15.72 | 15.72 | 15.50 | 15.55 | 717,787 | -0.17(-1.07%) |
Apr 09, 2012 | 15.65 | 15.76 | 15.65 | 15.72 | 362,428 | -0.09(-0.59%) |
Apr 05, 2012 | 15.94 | 15.94 | 15.73 | 15.81 | 214,485 | -0.15(-0.93%) |
Apr 04, 2012 | 15.98 | 16.03 | 15.92 | 15.96 | 415,773 | -0.08(-0.50%) |
Apr 03, 2012 | 16.16 | 16.25 | 15.95 | 16.04 | 633,153 | -0.09(-0.54%) |