Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 15.80 | 16.13 | 15.80 | 15.84 | 11,494 | +0.21(+1.35%) |
Jun 28, 2012 | 15.95 | 15.95 | 15.63 | 15.63 | 3,724 | -0.04(-0.24%) |
Jun 27, 2012 | 15.69 | 15.73 | 15.65 | 15.67 | 6,494 | +0.17(+1.09%) |
Jun 26, 2012 | 15.44 | 15.50 | 15.42 | 15.50 | 33,821 | +0.10(+0.64%) |
Jun 25, 2012 | 15.40 | 15.40 | 15.40 | 15.40 | 6,654 | -0.57(-3.58%) |
Jun 22, 2012 | 16.04 | 16.04 | 15.71 | 15.98 | 2,252 | +0.11(+0.66%) |
Jun 21, 2012 | 15.83 | 15.87 | 15.63 | 15.87 | 1,601 | -0.22(-1.38%) |
Jun 20, 2012 | 15.86 | 16.16 | 15.82 | 16.09 | 16,352 | +0.23(+1.43%) |
Jun 19, 2012 | 16.03 | 16.03 | 15.79 | 15.87 | 2,566 | +0.00(+0.02%) |
Jun 18, 2012 | 15.75 | 15.95 | 15.60 | 15.86 | 26,264 | +0.32(+2.03%) |
Jun 15, 2012 | 15.63 | 15.65 | 15.55 | 15.55 | 3,684 | +0.12(+0.78%) |
Jun 14, 2012 | 15.52 | 15.52 | 15.43 | 15.43 | 7,823 | +0.13(+0.84%) |
Jun 13, 2012 | 15.45 | 15.45 | 15.30 | 15.30 | 1,620 | -0.10(-0.64%) |
Jun 12, 2012 | 15.31 | 15.56 | 15.31 | 15.40 | 3,208 | -0.07(-0.46%) |
Jun 11, 2012 | 15.47 | 15.47 | 15.47 | 15.47 | 1,176 | +0.05(+0.34%) |
Jun 08, 2012 | 15.50 | 15.54 | 15.42 | 15.42 | 3,347 | -0.16(-1.04%) |
Jun 07, 2012 | 15.67 | 15.67 | 15.45 | 15.58 | 1,184 | +0.11(+0.71%) |
Jun 06, 2012 | 15.50 | 15.50 | 15.41 | 15.47 | 3,301 | +0.37(+2.42%) |
Jun 05, 2012 | 15.09 | 15.19 | 15.09 | 15.10 | 22,367 | +0.03(+0.22%) |
Jun 04, 2012 | 15.02 | 15.07 | 14.90 | 15.07 | 14,732 | +0.08(+0.50%) |
Jun 01, 2012 | 15.10 | 15.10 | 14.99 | 14.99 | 2,507 | -0.26(-1.70%) |
May 31, 2012 | 15.15 | 15.27 | 15.04 | 15.25 | 33,375 | -0.08(-0.54%) |
May 30, 2012 | 15.40 | 15.40 | 15.23 | 15.34 | 17,609 | -0.20(-1.28%) |
May 29, 2012 | 15.36 | 15.56 | 15.36 | 15.54 | 80,335 | +0.07(+0.45%) |
May 25, 2012 | 15.42 | 15.49 | 15.42 | 15.47 | 11,645 | +0.01(+0.07%) |
May 24, 2012 | 15.43 | 15.46 | 15.37 | 15.46 | 37,694 | +0.26(+1.73%) |
May 23, 2012 | 15.48 | 15.48 | 15.19 | 15.19 | 2,135 | -0.33(-2.16%) |
May 22, 2012 | 15.50 | 15.64 | 15.50 | 15.53 | 7,982 | +0.06(+0.37%) |
May 21, 2012 | 15.25 | 15.73 | 15.25 | 15.47 | 21,854 | +0.25(+1.66%) |
May 18, 2012 | 15.48 | 15.48 | 15.22 | 15.22 | 2,005 | -0.21(-1.37%) |
May 17, 2012 | 15.42 | 15.49 | 15.40 | 15.43 | 14,684 | -0.27(-1.70%) |
May 15, 2012 | 15.63 | 15.70 | 15.70 | 15.70 | 8,500 | -0.15(-0.97%) |
May 14, 2012 | 15.88 | 15.88 | 15.83 | 15.85 | 4,975 | -0.20(-1.24%) |
May 11, 2012 | 16.07 | 16.07 | 16.05 | 16.05 | 4,428 | -0.04(-0.26%) |
May 10, 2012 | 15.97 | 16.09 | 15.94 | 16.09 | 5,318 | +0.07(+0.42%) |
May 09, 2012 | 15.90 | 16.32 | 15.68 | 16.03 | 6,646 | -0.02(-0.14%) |
May 08, 2012 | 16.18 | 16.18 | 15.84 | 16.05 | 13,608 | -0.26(-1.59%) |
May 07, 2012 | 16.06 | 16.33 | 16.06 | 16.31 | 1,917 | +0.12(+0.72%) |
May 04, 2012 | 16.21 | 16.21 | 16.19 | 16.19 | 1,171 | -0.17(-1.01%) |
May 03, 2012 | 16.49 | 16.49 | 16.30 | 16.36 | 19,944 | -0.07(-0.41%) |
May 02, 2012 | 16.42 | 16.42 | 16.42 | 16.42 | 411 | -0.23(-1.38%) |
May 01, 2012 | 16.39 | 16.65 | 16.39 | 16.65 | 1,344 | +0.31(+1.89%) |
Apr 30, 2012 | 16.43 | 16.43 | 16.33 | 16.35 | 8,604 | -0.12(-0.73%) |
Apr 26, 2012 | 16.23 | 16.47 | 16.47 | 16.47 | 1,859 | -0.10(-0.61%) |
Apr 25, 2012 | 16.36 | 16.57 | 16.36 | 16.57 | 1,795 | +0.29(+1.78%) |
Apr 24, 2012 | 16.36 | 16.36 | 16.28 | 16.28 | 7,897 | +0.15(+0.96%) |
Apr 23, 2012 | 16.04 | 16.12 | 15.97 | 16.12 | 6,598 | -0.12(-0.76%) |
Apr 20, 2012 | 16.30 | 16.45 | 16.25 | 16.25 | 4,494 | -0.04(-0.25%) |
Apr 19, 2012 | 16.29 | 16.29 | 16.29 | 16.29 | 921 | -0.08(-0.46%) |
Apr 18, 2012 | 16.36 | 16.36 | 16.36 | 16.36 | 945 | -0.17(-1.05%) |
Apr 17, 2012 | 16.27 | 16.54 | 16.27 | 16.54 | 3,315 | +0.21(+1.27%) |
Apr 16, 2012 | 16.30 | 16.33 | 16.30 | 16.33 | 2,430 | +0.04(+0.23%) |
Apr 13, 2012 | 16.27 | 16.29 | 16.27 | 16.29 | 1,561 | -0.15(-0.94%) |
Apr 12, 2012 | 16.45 | 16.45 | 16.45 | 16.45 | 4,648 | +0.05(+0.27%) |
Apr 11, 2012 | 16.13 | 16.40 | 16.13 | 16.40 | 4,138 | +0.45(+2.81%) |
Apr 10, 2012 | 16.50 | 16.50 | 15.90 | 15.95 | 10,110 | -0.44(-2.69%) |
Apr 09, 2012 | 16.39 | 16.39 | 16.39 | 16.39 | 2,797 | -0.13(-0.80%) |
Apr 05, 2012 | 16.38 | 16.53 | 16.38 | 16.53 | 1,795 | -0.00(-0.02%) |
Apr 04, 2012 | 16.52 | 16.53 | 16.41 | 16.53 | 17,657 | -0.30(-1.77%) |