Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 16.37 | 16.73 | 16.33 | 16.68 | 3,133,316 | +1.13(+7.27%) |
Jun 28, 2012 | 15.35 | 15.55 | 15.25 | 15.55 | 664,671 | +0.17(+1.14%) |
Jun 27, 2012 | 15.12 | 15.43 | 15.06 | 15.37 | 699,638 | +0.24(+1.60%) |
Jun 26, 2012 | 15.25 | 15.30 | 14.98 | 15.13 | 479,750 | -0.17(-1.14%) |
Jun 25, 2012 | 15.47 | 15.47 | 15.24 | 15.31 | 908,101 | -0.80(-4.97%) |
Jun 22, 2012 | 16.23 | 16.23 | 15.94 | 16.11 | 985,356 | +0.67(+4.31%) |
Jun 21, 2012 | 16.16 | 16.18 | 15.43 | 15.44 | 1,495,518 | -0.43(-2.69%) |
Jun 20, 2012 | 15.73 | 16.00 | 15.65 | 15.87 | 1,278,194 | +0.29(+1.85%) |
Jun 19, 2012 | 15.42 | 15.69 | 15.37 | 15.58 | 1,620,319 | +0.50(+3.29%) |
Jun 18, 2012 | 15.20 | 15.25 | 15.04 | 15.08 | 1,736,006 | -0.56(-3.59%) |
Jun 15, 2012 | 15.55 | 15.69 | 15.45 | 15.64 | 2,025,884 | +0.05(+0.34%) |
Jun 14, 2012 | 15.42 | 15.72 | 15.38 | 15.59 | 2,715,089 | +0.26(+1.71%) |
Jun 13, 2012 | 15.23 | 15.46 | 15.19 | 15.33 | 949,718 | +0.11(+0.73%) |
Jun 12, 2012 | 15.17 | 15.25 | 14.89 | 15.22 | 1,969,598 | +0.25(+1.66%) |
Jun 11, 2012 | 15.56 | 15.58 | 14.94 | 14.97 | 1,779,884 | -0.35(-2.30%) |
Jun 08, 2012 | 15.01 | 15.37 | 14.96 | 15.32 | 1,237,131 | +0.38(+2.54%) |
Jun 07, 2012 | 15.24 | 15.27 | 14.92 | 14.95 | 1,791,122 | -0.14(-0.91%) |
Jun 06, 2012 | 14.66 | 15.10 | 14.66 | 15.08 | 2,665,784 | +0.59(+4.06%) |
Jun 05, 2012 | 14.49 | 14.64 | 14.40 | 14.49 | 1,220,969 | +0.01(+0.04%) |
Jun 04, 2012 | 14.43 | 14.53 | 14.38 | 14.49 | 2,215,247 | +0.61(+4.38%) |
Jun 01, 2012 | 13.89 | 14.01 | 13.72 | 13.88 | 1,268,040 | -0.09(-0.61%) |
May 31, 2012 | 13.96 | 14.02 | 13.72 | 13.96 | 1,540,040 | +0.07(+0.52%) |
May 30, 2012 | 14.13 | 14.15 | 13.86 | 13.89 | 2,150,429 | -0.49(-3.41%) |
May 29, 2012 | 14.48 | 14.52 | 14.23 | 14.38 | 1,495,389 | -0.58(-3.89%) |
May 25, 2012 | 14.92 | 15.08 | 14.89 | 14.96 | 410,204 | -0.03(-0.17%) |
May 24, 2012 | 15.17 | 15.27 | 14.90 | 14.99 | 481,853 | -0.18(-1.16%) |
May 23, 2012 | 15.23 | 15.23 | 14.85 | 15.17 | 942,183 | -0.26(-1.69%) |
May 22, 2012 | 15.57 | 15.71 | 15.34 | 15.43 | 1,307,297 | -0.09(-0.55%) |
May 21, 2012 | 15.20 | 15.52 | 15.20 | 15.51 | 1,239,916 | +0.19(+1.24%) |
May 18, 2012 | 15.40 | 15.46 | 15.26 | 15.32 | 1,019,963 | +0.35(+2.36%) |
May 17, 2012 | 15.14 | 15.15 | 14.95 | 14.97 | 1,599,560 | -0.17(-1.12%) |
May 16, 2012 | 15.50 | 15.63 | 15.14 | 15.14 | 2,362,619 | -0.24(-1.53%) |
May 15, 2012 | 15.57 | 15.71 | 15.37 | 15.38 | 2,244,776 | -0.46(-2.89%) |
May 14, 2012 | 15.91 | 15.96 | 15.80 | 15.83 | 1,050,236 | -0.45(-2.77%) |
May 11, 2012 | 16.12 | 16.54 | 16.11 | 16.29 | 1,070,834 | -0.26(-1.58%) |
May 10, 2012 | 16.66 | 16.73 | 16.53 | 16.55 | 1,088,674 | +0.48(+2.97%) |
May 09, 2012 | 15.93 | 16.17 | 15.89 | 16.07 | 1,647,640 | -0.69(-4.10%) |
May 08, 2012 | 16.76 | 16.81 | 16.52 | 16.76 | 630,942 | -0.10(-0.62%) |
May 07, 2012 | 16.59 | 16.93 | 16.59 | 16.86 | 1,554,191 | +0.45(+2.75%) |
May 04, 2012 | 16.52 | 16.59 | 16.34 | 16.41 | 1,138,755 | +0.05(+0.32%) |
May 03, 2012 | 16.45 | 16.53 | 16.30 | 16.36 | 542,768 | -0.10(-0.64%) |
May 02, 2012 | 16.31 | 16.49 | 16.25 | 16.46 | 1,435,053 | -0.64(-3.75%) |
May 01, 2012 | 17.06 | 17.31 | 17.00 | 17.10 | 230,800 | +0.08(+0.46%) |
Apr 30, 2012 | 17.12 | 17.12 | 16.87 | 17.02 | 519,735 | -0.26(-1.51%) |
Apr 27, 2012 | 17.27 | 17.32 | 17.04 | 17.29 | 798,646 | +0.20(+1.15%) |
Apr 26, 2012 | 16.78 | 17.12 | 16.78 | 17.09 | 1,366,332 | -0.08(-0.46%) |
Apr 25, 2012 | 17.28 | 17.34 | 17.06 | 17.17 | 1,564,667 | +0.37(+2.22%) |
Apr 24, 2012 | 16.53 | 16.86 | 16.53 | 16.80 | 772,703 | +0.31(+1.86%) |
Apr 23, 2012 | 16.36 | 16.49 | 16.26 | 16.49 | 920,170 | -0.34(-2.02%) |
Apr 20, 2012 | 16.74 | 16.94 | 16.72 | 16.83 | 1,064,260 | +0.35(+2.10%) |
Apr 19, 2012 | 16.59 | 16.68 | 16.42 | 16.48 | 1,640,870 | -0.41(-2.40%) |
Apr 18, 2012 | 16.84 | 17.07 | 16.80 | 16.89 | 1,026,384 | -0.59(-3.40%) |
Apr 17, 2012 | 17.23 | 17.53 | 17.16 | 17.48 | 342,499 | +0.42(+2.45%) |
Apr 16, 2012 | 17.19 | 17.25 | 16.91 | 17.06 | 551,215 | -0.03(-0.15%) |
Apr 13, 2012 | 17.39 | 17.39 | 17.04 | 17.09 | 509,757 | -0.67(-3.76%) |
Apr 12, 2012 | 17.54 | 17.82 | 17.48 | 17.76 | 542,742 | +0.01(+0.07%) |
Apr 11, 2012 | 17.76 | 17.83 | 17.65 | 17.74 | 646,558 | +0.54(+3.12%) |
Apr 10, 2012 | 17.61 | 17.65 | 17.19 | 17.21 | 1,143,326 | -0.44(-2.48%) |
Apr 09, 2012 | 17.63 | 17.72 | 17.55 | 17.65 | 1,152,191 | -0.20(-1.10%) |
Apr 05, 2012 | 17.67 | 17.93 | 17.65 | 17.84 | 390,268 | -0.22(-1.23%) |
Apr 04, 2012 | 18.22 | 18.27 | 17.93 | 18.06 | 964,078 | -0.49(-2.64%) |
Apr 03, 2012 | 18.99 | 19.00 | 18.43 | 18.55 | 632,471 | -0.71(-3.67%) |