Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 15.65 | 15.77 | 15.60 | 15.76 | 3,301,484 | +0.38(+2.47%) |
Jun 28, 2012 | 15.35 | 15.40 | 15.23 | 15.38 | 1,671,258 | -0.06(-0.39%) |
Jun 27, 2012 | 15.36 | 15.47 | 15.36 | 15.44 | 1,445,113 | +0.13(+0.83%) |
Jun 26, 2012 | 15.30 | 15.36 | 15.21 | 15.32 | 4,982,419 | +0.06(+0.39%) |
Jun 25, 2012 | 15.33 | 15.34 | 15.21 | 15.26 | 4,583,840 | -0.23(-1.45%) |
Jun 22, 2012 | 15.43 | 15.51 | 15.39 | 15.48 | 2,350,360 | +0.11(+0.73%) |
Jun 21, 2012 | 15.72 | 15.73 | 15.35 | 15.37 | 2,067,766 | -0.35(-2.21%) |
Jun 20, 2012 | 15.75 | 15.78 | 15.61 | 15.72 | 2,460,170 | -0.04(-0.26%) |
Jun 19, 2012 | 15.71 | 15.82 | 15.70 | 15.76 | 2,426,525 | +0.14(+0.91%) |
Jun 18, 2012 | 15.49 | 15.66 | 15.47 | 15.62 | 1,340,842 | +0.08(+0.49%) |
Jun 15, 2012 | 15.45 | 15.56 | 15.44 | 15.54 | 2,247,644 | +0.14(+0.92%) |
Jun 14, 2012 | 15.29 | 15.45 | 15.24 | 15.40 | 2,276,777 | +0.14(+0.92%) |
Jun 13, 2012 | 15.32 | 15.40 | 15.21 | 15.26 | 3,098,691 | -0.10(-0.67%) |
Jun 12, 2012 | 15.26 | 15.36 | 15.17 | 15.36 | 1,917,862 | +0.16(+1.03%) |
Jun 11, 2012 | 15.50 | 15.52 | 15.19 | 15.20 | 2,493,343 | -0.19(-1.22%) |
Jun 08, 2012 | 15.24 | 15.39 | 15.19 | 15.39 | 1,569,375 | +0.11(+0.70%) |
Jun 07, 2012 | 15.44 | 15.44 | 15.26 | 15.29 | 2,005,518 | +0.01(+0.06%) |
Jun 06, 2012 | 15.05 | 15.28 | 15.04 | 15.28 | 4,293,748 | +0.32(+2.13%) |
Jun 05, 2012 | 14.84 | 14.98 | 14.83 | 14.96 | 2,271,373 | +0.06(+0.42%) |
Jun 04, 2012 | 14.86 | 14.92 | 14.75 | 14.90 | 2,629,960 | +0.04(+0.27%) |
Jun 01, 2012 | 14.97 | 15.03 | 14.85 | 14.86 | 2,807,219 | -0.36(-2.39%) |
May 31, 2012 | 15.28 | 15.31 | 15.10 | 15.22 | 2,799,320 | -0.06(-0.36%) |
May 30, 2012 | 15.34 | 15.35 | 15.24 | 15.27 | 2,384,392 | -0.19(-1.24%) |
May 29, 2012 | 15.43 | 15.52 | 15.37 | 15.47 | 2,699,050 | +0.17(+1.09%) |
May 25, 2012 | 15.36 | 15.39 | 15.26 | 15.30 | 1,450,691 | -0.07(-0.47%) |
May 24, 2012 | 15.40 | 15.41 | 15.25 | 15.37 | 4,165,221 | +0.03(+0.17%) |
May 23, 2012 | 15.22 | 15.37 | 15.10 | 15.35 | 2,499,991 | +0.03(+0.21%) |
May 22, 2012 | 15.35 | 15.43 | 15.23 | 15.32 | 1,991,101 | +0.01(+0.06%) |
May 21, 2012 | 15.03 | 15.32 | 15.03 | 15.31 | 4,158,053 | +0.30(+1.99%) |
May 18, 2012 | 15.20 | 15.23 | 14.98 | 15.01 | 2,927,078 | -0.12(-0.80%) |
May 17, 2012 | 15.38 | 15.40 | 15.13 | 15.13 | 3,358,206 | -0.25(-1.62%) |
May 16, 2012 | 15.49 | 15.54 | 15.37 | 15.38 | 17,396,516 | -0.05(-0.32%) |
May 15, 2012 | 15.48 | 15.59 | 15.40 | 15.43 | 4,681,097 | -0.06(-0.37%) |
May 14, 2012 | 15.49 | 15.58 | 15.45 | 15.49 | 3,293,559 | -0.15(-0.94%) |
May 11, 2012 | 15.58 | 15.76 | 15.58 | 15.63 | 2,223,357 | -0.01(-0.07%) |
May 10, 2012 | 15.73 | 15.74 | 15.61 | 15.64 | 1,191,882 | +0.03(+0.16%) |
May 09, 2012 | 15.55 | 15.73 | 15.50 | 15.62 | 4,086,153 | -0.10(-0.66%) |
May 08, 2012 | 15.70 | 15.75 | 15.51 | 15.72 | 1,685,021 | -0.06(-0.40%) |
May 07, 2012 | 15.72 | 15.83 | 15.72 | 15.79 | 1,223,202 | +0.00(+0.00%) |
May 04, 2012 | 15.97 | 15.97 | 15.78 | 15.79 | 1,479,833 | -0.26(-1.62%) |
May 03, 2012 | 16.17 | 16.18 | 16.02 | 16.05 | 2,142,131 | -0.12(-0.71%) |
May 02, 2012 | 16.09 | 16.17 | 16.06 | 16.16 | 1,665,061 | +0.00(+0.03%) |
May 01, 2012 | 16.10 | 16.27 | 16.07 | 16.16 | 2,854,074 | +0.06(+0.37%) |
Apr 30, 2012 | 16.13 | 16.14 | 16.06 | 16.10 | 1,820,318 | -0.07(-0.42%) |
Apr 27, 2012 | 16.17 | 16.21 | 16.11 | 16.17 | 922,061 | +0.05(+0.29%) |
Apr 26, 2012 | 16.00 | 16.14 | 16.00 | 16.12 | 2,247,752 | +0.10(+0.61%) |
Apr 25, 2012 | 15.93 | 16.03 | 15.92 | 16.02 | 2,070,568 | +0.28(+1.79%) |
Apr 24, 2012 | 15.72 | 15.79 | 15.68 | 15.74 | 2,882,583 | +0.02(+0.14%) |
Apr 23, 2012 | 15.70 | 15.73 | 15.63 | 15.72 | 2,185,614 | -0.13(-0.82%) |
Apr 20, 2012 | 15.90 | 15.96 | 15.85 | 15.85 | 1,516,293 | +0.02(+0.13%) |
Apr 19, 2012 | 15.94 | 16.00 | 15.76 | 15.83 | 2,420,071 | -0.12(-0.78%) |
Apr 18, 2012 | 15.94 | 16.01 | 15.93 | 15.95 | 2,365,411 | -0.05(-0.31%) |
Apr 17, 2012 | 15.84 | 16.02 | 15.81 | 16.00 | 6,938,977 | +0.26(+1.67%) |
Apr 16, 2012 | 15.88 | 15.89 | 15.72 | 15.74 | 2,081,608 | -0.07(-0.46%) |
Apr 13, 2012 | 15.93 | 15.94 | 15.80 | 15.81 | 1,753,114 | -0.16(-1.02%) |
Apr 12, 2012 | 15.80 | 15.98 | 15.79 | 15.97 | 2,704,753 | +0.19(+1.18%) |
Apr 11, 2012 | 15.86 | 15.86 | 15.77 | 15.79 | 3,557,734 | +0.08(+0.53%) |
Apr 10, 2012 | 15.91 | 15.95 | 15.68 | 15.70 | 7,560,820 | -0.25(-1.54%) |
Apr 09, 2012 | 15.90 | 16.00 | 15.89 | 15.95 | 1,473,423 | -0.15(-0.93%) |
Apr 05, 2012 | 16.02 | 16.11 | 16.01 | 16.10 | 1,176,932 | +0.03(+0.20%) |
Apr 04, 2012 | 16.09 | 16.11 | 16.00 | 16.07 | 3,454,772 | -0.14(-0.88%) |
Apr 03, 2012 | 16.22 | 16.27 | 16.12 | 16.21 | 4,117,748 | -0.03(-0.17%) |