Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 15.21 | 15.38 | 15.08 | 15.24 | 1,384,842 | +0.36(+2.41%) |
Jun 28, 2012 | 14.76 | 15.04 | 14.75 | 14.89 | 1,073,697 | +0.03(+0.19%) |
Jun 27, 2012 | 14.76 | 15.14 | 14.70 | 14.86 | 965,782 | +0.19(+1.32%) |
Jun 26, 2012 | 14.66 | 14.94 | 14.56 | 14.66 | 1,007,076 | +0.08(+0.54%) |
Jun 25, 2012 | 14.61 | 14.70 | 14.53 | 14.58 | 383,105 | -0.17(-1.16%) |
Jun 22, 2012 | 14.86 | 14.92 | 14.71 | 14.76 | 1,046,585 | +0.00(+0.00%) |
Jun 21, 2012 | 15.15 | 15.18 | 14.75 | 14.76 | 594,328 | -0.34(-2.28%) |
Jun 20, 2012 | 15.47 | 15.47 | 15.04 | 15.10 | 702,783 | -0.40(-2.59%) |
Jun 19, 2012 | 15.33 | 15.68 | 15.21 | 15.50 | 1,159,558 | +0.25(+1.64%) |
Jun 18, 2012 | 15.13 | 15.35 | 15.04 | 15.25 | 750,967 | -0.01(-0.05%) |
Jun 15, 2012 | 15.10 | 15.26 | 15.02 | 15.26 | 1,036,092 | +0.16(+1.09%) |
Jun 14, 2012 | 14.94 | 15.16 | 14.81 | 15.09 | 515,143 | +0.15(+1.01%) |
Jun 13, 2012 | 14.76 | 15.09 | 14.71 | 14.94 | 552,394 | +0.08(+0.53%) |
Jun 12, 2012 | 14.65 | 14.89 | 14.54 | 14.86 | 480,095 | +0.28(+1.92%) |
Jun 11, 2012 | 14.76 | 14.79 | 14.56 | 14.58 | 627,281 | -0.02(-0.15%) |
Jun 08, 2012 | 14.53 | 14.70 | 14.37 | 14.61 | 708,363 | -0.02(-0.15%) |
Jun 07, 2012 | 14.75 | 15.13 | 14.61 | 14.63 | 870,643 | -0.10(-0.68%) |
Jun 06, 2012 | 14.13 | 14.77 | 14.10 | 14.73 | 909,047 | +0.62(+4.42%) |
Jun 05, 2012 | 13.83 | 14.14 | 13.75 | 14.11 | 956,924 | +0.20(+1.44%) |
Jun 04, 2012 | 13.98 | 14.03 | 13.75 | 13.90 | 706,705 | -0.02(-0.15%) |
Jun 01, 2012 | 14.00 | 14.07 | 13.92 | 13.93 | 551,069 | -0.29(-2.02%) |
May 31, 2012 | 14.27 | 14.32 | 14.07 | 14.21 | 711,398 | -0.03(-0.20%) |
May 30, 2012 | 14.26 | 14.43 | 14.13 | 14.24 | 660,933 | -0.17(-1.19%) |
May 29, 2012 | 14.40 | 14.51 | 14.30 | 14.41 | 566,226 | +0.17(+1.21%) |
May 25, 2012 | 14.21 | 14.31 | 14.17 | 14.24 | 460,194 | +0.04(+0.30%) |
May 24, 2012 | 14.36 | 14.42 | 14.08 | 14.20 | 786,413 | -0.11(-0.75%) |
May 23, 2012 | 14.25 | 14.31 | 14.03 | 14.31 | 551,862 | -0.05(-0.35%) |
May 22, 2012 | 14.34 | 14.55 | 14.25 | 14.36 | 721,507 | +0.00(+0.00%) |
May 21, 2012 | 14.41 | 14.43 | 14.20 | 14.36 | 584,621 | +0.00(+0.00%) |
May 18, 2012 | 14.44 | 14.48 | 14.23 | 14.36 | 762,890 | -0.05(-0.35%) |
May 17, 2012 | 14.86 | 14.94 | 14.41 | 14.41 | 709,915 | -0.48(-3.22%) |
May 16, 2012 | 15.14 | 15.28 | 14.86 | 14.89 | 760,665 | -0.21(-1.38%) |
May 15, 2012 | 15.09 | 15.23 | 14.91 | 15.09 | 875,991 | -0.04(-0.24%) |
May 14, 2012 | 15.59 | 15.67 | 15.13 | 15.13 | 1,021,980 | -0.63(-4.00%) |
May 11, 2012 | 15.62 | 16.04 | 15.61 | 15.76 | 752,578 | +0.01(+0.09%) |
May 10, 2012 | 16.09 | 16.15 | 15.70 | 15.74 | 893,023 | -0.27(-1.70%) |
May 09, 2012 | 16.11 | 16.20 | 15.91 | 16.02 | 956,255 | -0.30(-1.84%) |
May 08, 2012 | 16.57 | 16.75 | 16.19 | 16.32 | 1,005,239 | -0.40(-2.40%) |
May 07, 2012 | 16.25 | 16.80 | 16.11 | 16.72 | 964,802 | +0.37(+2.28%) |
May 04, 2012 | 17.33 | 17.43 | 16.29 | 16.35 | 1,122,248 | -1.15(-6.59%) |
May 03, 2012 | 17.41 | 17.72 | 17.30 | 17.50 | 1,087,069 | +0.12(+0.70%) |
May 02, 2012 | 17.36 | 17.61 | 17.29 | 17.38 | 679,423 | -0.06(-0.37%) |
May 01, 2012 | 17.43 | 17.74 | 17.32 | 17.44 | 667,093 | +0.05(+0.29%) |
Apr 30, 2012 | 17.24 | 17.47 | 17.15 | 17.39 | 1,103,335 | +0.16(+0.91%) |
Apr 27, 2012 | 17.61 | 17.67 | 17.18 | 17.23 | 1,021,705 | -0.38(-2.15%) |
Apr 26, 2012 | 17.35 | 17.61 | 17.21 | 17.61 | 1,051,882 | +0.19(+1.11%) |
Apr 25, 2012 | 17.32 | 17.43 | 17.18 | 17.42 | 1,044,177 | +0.33(+1.93%) |
Apr 24, 2012 | 16.62 | 17.13 | 16.61 | 17.09 | 914,762 | +0.52(+3.11%) |
Apr 23, 2012 | 16.60 | 16.70 | 16.35 | 16.58 | 585,709 | -0.21(-1.24%) |
Apr 20, 2012 | 16.68 | 16.87 | 16.64 | 16.78 | 551,994 | +0.21(+1.30%) |
Apr 19, 2012 | 16.57 | 16.96 | 16.40 | 16.57 | 841,726 | +0.02(+0.13%) |
Apr 18, 2012 | 16.88 | 17.00 | 16.49 | 16.55 | 706,283 | -0.44(-2.61%) |
Apr 17, 2012 | 17.00 | 17.28 | 16.93 | 16.99 | 978,233 | +0.13(+0.76%) |
Apr 16, 2012 | 16.74 | 16.93 | 16.56 | 16.86 | 956,366 | +0.25(+1.51%) |
Apr 13, 2012 | 16.50 | 16.77 | 16.46 | 16.61 | 1,019,055 | +0.10(+0.61%) |
Apr 12, 2012 | 16.35 | 16.73 | 16.35 | 16.51 | 762,308 | +0.20(+1.23%) |
Apr 11, 2012 | 16.17 | 16.40 | 16.10 | 16.31 | 745,595 | +0.30(+1.88%) |
Apr 10, 2012 | 16.35 | 16.54 | 15.94 | 16.01 | 760,058 | -0.36(-2.19%) |
Apr 09, 2012 | 16.27 | 16.40 | 16.15 | 16.37 | 780,873 | -0.14(-0.82%) |
Apr 05, 2012 | 16.51 | 16.63 | 16.42 | 16.50 | 711,406 | -0.03(-0.17%) |
Apr 04, 2012 | 16.54 | 16.74 | 16.39 | 16.53 | 824,618 | -0.16(-0.94%) |
Apr 03, 2012 | 16.48 | 16.73 | 16.45 | 16.69 | 1,026,409 | +0.23(+1.39%) |