Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 15.88 | 15.95 | 15.44 | 15.63 | 83,195 | +0.22(+1.46%) |
Jun 28, 2012 | 15.27 | 15.53 | 15.11 | 15.40 | 83,686 | +0.10(+0.63%) |
Jun 27, 2012 | 15.34 | 15.69 | 15.31 | 15.31 | 101,566 | +0.00(+0.00%) |
Jun 26, 2012 | 15.76 | 15.85 | 15.31 | 15.31 | 60,029 | -0.45(-2.85%) |
Jun 25, 2012 | 15.72 | 15.85 | 15.72 | 15.76 | 33,237 | +0.03(+0.20%) |
Jun 22, 2012 | 16.33 | 16.62 | 15.63 | 15.72 | 35,162 | -0.13(-0.81%) |
Jun 21, 2012 | 16.11 | 16.17 | 15.79 | 15.85 | 31,626 | -0.35(-2.18%) |
Jun 20, 2012 | 15.95 | 16.21 | 15.72 | 16.21 | 27,957 | +0.19(+1.20%) |
Jun 19, 2012 | 15.92 | 16.21 | 15.92 | 16.01 | 39,477 | +0.06(+0.40%) |
Jun 18, 2012 | 15.98 | 16.21 | 15.79 | 15.95 | 34,059 | -0.16(-1.00%) |
Jun 15, 2012 | 15.63 | 16.11 | 15.44 | 16.11 | 44,054 | +0.58(+3.72%) |
Jun 14, 2012 | 15.76 | 16.01 | 15.44 | 15.53 | 41,612 | -0.35(-2.22%) |
Jun 13, 2012 | 16.11 | 16.11 | 15.44 | 15.88 | 55,062 | -0.32(-1.98%) |
Jun 12, 2012 | 15.98 | 16.37 | 15.92 | 16.21 | 55,550 | +0.32(+2.02%) |
Jun 11, 2012 | 16.37 | 16.37 | 15.60 | 15.88 | 67,845 | -0.29(-1.79%) |
Jun 08, 2012 | 16.11 | 16.33 | 15.76 | 16.17 | 28,999 | +0.03(+0.20%) |
Jun 07, 2012 | 16.69 | 16.85 | 16.04 | 16.14 | 71,772 | -0.39(-2.33%) |
Jun 06, 2012 | 16.49 | 16.75 | 16.24 | 16.53 | 89,880 | +0.32(+1.98%) |
Jun 05, 2012 | 16.14 | 16.59 | 16.11 | 16.21 | 58,188 | +0.10(+0.60%) |
Jun 04, 2012 | 16.21 | 16.43 | 15.95 | 16.11 | 57,023 | -0.10(-0.59%) |
Jun 01, 2012 | 20.18 | 20.18 | 16.04 | 16.21 | 68,147 | -0.96(-5.61%) |
May 31, 2012 | 17.14 | 17.26 | 16.69 | 17.17 | 43,985 | -0.03(-0.19%) |
May 30, 2012 | 17.42 | 17.55 | 17.07 | 17.20 | 57,709 | -0.48(-2.72%) |
May 29, 2012 | 16.98 | 17.97 | 16.98 | 17.68 | 99,892 | +0.83(+4.95%) |
May 25, 2012 | 16.40 | 16.94 | 16.08 | 16.85 | 111,026 | +0.51(+3.14%) |
May 24, 2012 | 16.11 | 16.33 | 15.69 | 16.33 | 56,909 | +0.26(+1.60%) |
May 23, 2012 | 15.79 | 16.11 | 15.40 | 16.08 | 56,425 | +0.06(+0.40%) |
May 22, 2012 | 16.49 | 16.84 | 15.82 | 16.01 | 57,838 | -0.39(-2.35%) |
May 21, 2012 | 15.56 | 16.46 | 15.47 | 16.40 | 90,334 | +0.93(+6.02%) |
May 18, 2012 | 16.24 | 16.40 | 15.44 | 15.47 | 98,092 | -0.67(-4.18%) |
May 17, 2012 | 16.94 | 17.23 | 16.08 | 16.14 | 112,706 | -0.87(-5.09%) |
May 16, 2012 | 17.76 | 18.04 | 16.98 | 17.01 | 156,272 | -0.66(-3.71%) |
May 15, 2012 | 17.26 | 18.13 | 17.26 | 17.66 | 115,852 | +0.41(+2.35%) |
May 14, 2012 | 17.60 | 17.76 | 17.23 | 17.26 | 87,705 | -0.50(-2.81%) |
May 11, 2012 | 17.76 | 18.16 | 17.63 | 17.76 | 73,207 | -0.47(-2.57%) |
May 10, 2012 | 17.66 | 18.24 | 17.38 | 18.22 | 101,136 | +0.62(+3.55%) |
May 09, 2012 | 17.32 | 17.69 | 17.16 | 17.60 | 114,730 | +0.00(+0.00%) |
May 08, 2012 | 17.94 | 18.07 | 17.26 | 17.60 | 94,829 | -0.31(-1.74%) |
May 07, 2012 | 18.69 | 18.72 | 17.69 | 17.91 | 137,702 | -0.87(-4.65%) |
May 04, 2012 | 19.25 | 19.44 | 18.72 | 18.79 | 115,794 | -0.53(-2.75%) |
May 03, 2012 | 19.66 | 19.75 | 19.25 | 19.32 | 74,203 | -0.25(-1.28%) |
May 02, 2012 | 19.60 | 19.72 | 19.50 | 19.57 | 43,607 | -0.12(-0.63%) |
May 01, 2012 | 19.78 | 19.85 | 19.60 | 19.69 | 57,542 | -0.12(-0.63%) |
Apr 30, 2012 | 19.75 | 20.03 | 19.75 | 19.82 | 109,175 | -0.03(-0.16%) |
Apr 27, 2012 | 20.00 | 20.00 | 19.54 | 19.85 | 65,545 | -0.25(-1.24%) |
Apr 26, 2012 | 19.78 | 20.10 | 19.72 | 20.10 | 98,149 | +0.22(+1.10%) |
Apr 25, 2012 | 20.10 | 20.13 | 19.66 | 19.88 | 121,605 | -0.12(-0.62%) |
Apr 24, 2012 | 20.13 | 20.16 | 19.75 | 20.00 | 126,879 | -0.12(-0.62%) |
Apr 23, 2012 | 19.82 | 20.13 | 19.44 | 20.13 | 150,458 | +0.22(+1.10%) |
Apr 20, 2012 | 19.97 | 20.13 | 19.75 | 19.91 | 277,164 | +0.31(+1.59%) |
Apr 19, 2012 | 19.29 | 19.82 | 19.19 | 19.60 | 2,051,277 | -1.40(-6.69%) |
Apr 18, 2012 | 23.34 | 23.37 | 20.81 | 21.00 | 373,205 | -3.43(-14.05%) |
Apr 17, 2012 | 24.43 | 24.81 | 24.31 | 24.43 | 90,485 | +0.16(+0.64%) |
Apr 16, 2012 | 25.34 | 25.34 | 24.28 | 24.28 | 52,749 | -0.90(-3.59%) |
Apr 13, 2012 | 25.28 | 25.28 | 24.56 | 25.18 | 59,869 | +0.16(+0.62%) |
Apr 12, 2012 | 25.06 | 25.65 | 25.00 | 25.03 | 41,439 | -0.12(-0.50%) |
Apr 11, 2012 | 24.93 | 25.31 | 24.81 | 25.15 | 29,474 | +0.56(+2.28%) |
Apr 10, 2012 | 26.06 | 26.06 | 23.84 | 24.59 | 132,357 | +0.25(+1.03%) |
Apr 09, 2012 | 25.59 | 25.59 | 23.69 | 24.34 | 98,779 | -1.44(-5.57%) |
Apr 05, 2012 | 26.43 | 26.43 | 25.59 | 25.78 | 67,438 | -0.75(-2.82%) |
Apr 04, 2012 | 26.65 | 26.96 | 26.31 | 26.53 | 75,992 | -0.28(-1.05%) |
Apr 03, 2012 | 26.90 | 27.46 | 26.53 | 26.81 | 61,947 | -0.25(-0.92%) |