Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 16.87 | 17.11 | 16.87 | 17.03 | 12,157 | +0.37(+2.22%) |
Jun 28, 2012 | 16.45 | 16.66 | 16.45 | 16.66 | 13,249 | +0.45(+2.78%) |
Jun 27, 2012 | 16.18 | 16.30 | 16.14 | 16.21 | 29,476 | +0.23(+1.44%) |
Jun 26, 2012 | 15.97 | 15.98 | 15.88 | 15.98 | 10,115 | +0.29(+1.85%) |
Jun 25, 2012 | 15.64 | 15.83 | 15.64 | 15.69 | 13,309 | +0.00(+0.00%) |
Jun 22, 2012 | 15.67 | 15.75 | 15.66 | 15.69 | 18,987 | -0.24(-1.51%) |
Jun 21, 2012 | 16.10 | 16.17 | 15.81 | 15.93 | 9,737 | +0.17(+1.08%) |
Jun 20, 2012 | 15.71 | 15.76 | 15.63 | 15.76 | 7,493 | +0.06(+0.38%) |
Jun 19, 2012 | 15.58 | 15.70 | 15.53 | 15.70 | 7,174 | -0.02(-0.13%) |
Jun 18, 2012 | 15.63 | 15.78 | 15.63 | 15.72 | 7,748 | +0.08(+0.51%) |
Jun 15, 2012 | 15.52 | 15.64 | 15.43 | 15.64 | 22,436 | +0.30(+1.98%) |
Jun 14, 2012 | 15.27 | 15.35 | 15.17 | 15.34 | 13,760 | +0.13(+0.83%) |
Jun 13, 2012 | 15.36 | 15.36 | 15.17 | 15.21 | 17,569 | -0.02(-0.13%) |
Jun 12, 2012 | 15.19 | 15.26 | 15.15 | 15.23 | 23,447 | +0.17(+1.13%) |
Jun 11, 2012 | 15.60 | 15.60 | 15.06 | 15.06 | 10,278 | +0.07(+0.47%) |
Jun 08, 2012 | 14.98 | 14.99 | 14.82 | 14.99 | 20,138 | -0.21(-1.38%) |
Jun 07, 2012 | 15.42 | 15.44 | 15.20 | 15.20 | 16,180 | -0.12(-0.78%) |
Jun 06, 2012 | 15.13 | 15.34 | 15.13 | 15.32 | 12,909 | +0.50(+3.37%) |
Jun 05, 2012 | 14.85 | 14.85 | 14.72 | 14.82 | 34,240 | +0.11(+0.75%) |
Jun 04, 2012 | 14.57 | 14.72 | 14.57 | 14.71 | 13,638 | +0.38(+2.65%) |
Jun 01, 2012 | 14.53 | 14.89 | 14.32 | 14.33 | 14,875 | -0.69(-4.59%) |
May 31, 2012 | 15.02 | 15.03 | 14.91 | 15.02 | 25,254 | +0.02(+0.13%) |
May 30, 2012 | 15.10 | 15.14 | 14.95 | 15.00 | 54,310 | +0.05(+0.33%) |
May 29, 2012 | 14.96 | 15.00 | 14.81 | 14.95 | 22,056 | +0.00(+0.00%) |
May 25, 2012 | 14.98 | 15.06 | 14.92 | 14.95 | 20,204 | +0.07(+0.47%) |
May 24, 2012 | 15.09 | 15.09 | 14.85 | 14.88 | 18,676 | -0.24(-1.59%) |
May 23, 2012 | 15.06 | 15.14 | 14.97 | 15.12 | 10,016 | -0.04(-0.26%) |
May 22, 2012 | 15.25 | 15.32 | 15.16 | 15.16 | 28,607 | +0.17(+1.13%) |
May 21, 2012 | 14.82 | 15.00 | 14.82 | 14.99 | 5,523 | -0.06(-0.40%) |
May 18, 2012 | 15.04 | 15.14 | 14.91 | 15.05 | 24,116 | -0.15(-0.99%) |
May 17, 2012 | 15.48 | 15.53 | 15.15 | 15.20 | 34,343 | +0.07(+0.46%) |
May 16, 2012 | 15.35 | 15.35 | 15.11 | 15.13 | 16,584 | -0.66(-4.18%) |
May 15, 2012 | 15.97 | 15.97 | 15.77 | 15.79 | 12,210 | -0.03(-0.19%) |
May 14, 2012 | 15.80 | 15.93 | 15.78 | 15.82 | 16,168 | -0.14(-0.88%) |
May 11, 2012 | 15.84 | 16.11 | 15.84 | 15.96 | 12,356 | -0.01(-0.06%) |
May 10, 2012 | 15.96 | 16.07 | 15.96 | 15.97 | 12,574 | +0.08(+0.50%) |
May 09, 2012 | 15.62 | 15.89 | 15.62 | 15.89 | 72,375 | -0.17(-1.06%) |
May 08, 2012 | 16.04 | 16.20 | 15.91 | 16.06 | 32,877 | -0.04(-0.25%) |
May 07, 2012 | 15.97 | 16.15 | 15.97 | 16.10 | 8,727 | +0.02(+0.12%) |
May 04, 2012 | 16.28 | 16.30 | 16.08 | 16.08 | 17,030 | -0.27(-1.65%) |
May 03, 2012 | 16.39 | 16.42 | 16.30 | 16.35 | 23,678 | +0.01(+0.06%) |
May 02, 2012 | 16.55 | 16.55 | 16.29 | 16.34 | 7,004 | -0.09(-0.55%) |
May 01, 2012 | 16.37 | 16.45 | 16.34 | 16.43 | 15,659 | +0.06(+0.37%) |
Apr 30, 2012 | 16.05 | 16.40 | 16.05 | 16.37 | 13,000 | +0.13(+0.80%) |
Apr 27, 2012 | 16.16 | 16.24 | 16.14 | 16.24 | 10,145 | +0.05(+0.31%) |
Apr 26, 2012 | 16.09 | 16.21 | 16.02 | 16.19 | 15,586 | +0.22(+1.38%) |
Apr 25, 2012 | 15.92 | 15.98 | 15.86 | 15.97 | 13,259 | +0.02(+0.13%) |
Apr 24, 2012 | 15.89 | 15.98 | 15.87 | 15.95 | 14,242 | +0.31(+1.98%) |
Apr 23, 2012 | 15.59 | 15.65 | 15.53 | 15.64 | 29,192 | -0.11(-0.70%) |
Apr 20, 2012 | 15.75 | 15.82 | 15.75 | 15.75 | 18,567 | +0.02(+0.13%) |
Apr 19, 2012 | 15.76 | 15.89 | 15.69 | 15.73 | 26,870 | +0.03(+0.19%) |
Apr 18, 2012 | 15.70 | 15.71 | 15.65 | 15.70 | 10,099 | +0.08(+0.51%) |
Apr 17, 2012 | 15.56 | 15.68 | 15.53 | 15.62 | 19,865 | +0.11(+0.71%) |
Apr 16, 2012 | 15.64 | 15.64 | 15.50 | 15.51 | 16,723 | +0.01(+0.06%) |
Apr 13, 2012 | 15.61 | 15.74 | 15.50 | 15.50 | 7,977 | -0.29(-1.84%) |
Apr 12, 2012 | 15.69 | 15.83 | 15.61 | 15.79 | 12,207 | +0.17(+1.09%) |
Apr 11, 2012 | 15.50 | 15.63 | 15.49 | 15.62 | 18,291 | +0.27(+1.76%) |
Apr 10, 2012 | 15.50 | 15.59 | 15.27 | 15.35 | 18,483 | -0.34(-2.17%) |
Apr 09, 2012 | 15.69 | 15.69 | 15.64 | 15.69 | 8,192 | -0.29(-1.81%) |
Apr 05, 2012 | 16.07 | 16.15 | 15.96 | 15.98 | 43,494 | +0.14(+0.88%) |
Apr 04, 2012 | 15.84 | 16.14 | 15.84 | 15.84 | 10,415 | -0.64(-3.88%) |
Apr 03, 2012 | 16.59 | 16.67 | 16.48 | 16.48 | 21,138 | -0.21(-1.26%) |