Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 17.84 | 18.11 | 17.40 | 17.89 | 189,603 | +0.58(+3.35%) |
Jun 28, 2012 | 16.96 | 17.39 | 16.77 | 17.31 | 117,547 | +0.15(+0.87%) |
Jun 27, 2012 | 16.80 | 17.36 | 16.57 | 17.16 | 187,753 | +0.42(+2.51%) |
Jun 26, 2012 | 16.36 | 16.98 | 16.35 | 16.74 | 128,259 | +0.44(+2.70%) |
Jun 25, 2012 | 16.32 | 16.40 | 15.88 | 16.30 | 110,774 | -0.17(-1.03%) |
Jun 22, 2012 | 16.00 | 16.62 | 15.97 | 16.47 | 318,194 | +0.65(+4.11%) |
Jun 21, 2012 | 16.87 | 16.87 | 15.79 | 15.82 | 321,753 | -1.01(-6.00%) |
Jun 20, 2012 | 16.80 | 16.94 | 16.59 | 16.83 | 98,922 | +0.06(+0.36%) |
Jun 19, 2012 | 15.92 | 16.91 | 15.85 | 16.77 | 194,469 | +0.91(+5.74%) |
Jun 18, 2012 | 15.88 | 16.23 | 15.70 | 15.86 | 155,935 | -0.05(-0.31%) |
Jun 15, 2012 | 15.52 | 16.10 | 15.33 | 15.91 | 505,111 | +0.37(+2.38%) |
Jun 14, 2012 | 15.04 | 15.72 | 15.04 | 15.54 | 139,861 | +0.57(+3.81%) |
Jun 13, 2012 | 15.05 | 15.34 | 14.80 | 14.97 | 188,332 | -0.15(-0.99%) |
Jun 12, 2012 | 15.16 | 15.65 | 14.88 | 15.12 | 165,407 | +0.01(+0.07%) |
Jun 11, 2012 | 16.35 | 16.51 | 15.07 | 15.11 | 189,508 | -0.99(-6.15%) |
Jun 08, 2012 | 15.51 | 16.16 | 15.37 | 16.10 | 154,006 | +0.51(+3.27%) |
Jun 07, 2012 | 15.66 | 15.95 | 15.53 | 15.59 | 138,778 | +0.23(+1.50%) |
Jun 06, 2012 | 14.93 | 15.38 | 14.92 | 15.36 | 124,061 | +0.55(+3.71%) |
Jun 05, 2012 | 14.55 | 14.87 | 14.49 | 14.81 | 162,896 | +0.18(+1.23%) |
Jun 04, 2012 | 15.13 | 15.32 | 14.49 | 14.63 | 173,946 | -0.46(-3.05%) |
Jun 01, 2012 | 15.35 | 15.87 | 15.05 | 15.09 | 262,813 | -0.68(-4.31%) |
May 31, 2012 | 15.99 | 16.19 | 15.50 | 15.77 | 245,711 | -0.20(-1.25%) |
May 30, 2012 | 16.40 | 16.40 | 15.91 | 15.97 | 116,392 | -0.70(-4.20%) |
May 29, 2012 | 16.62 | 16.96 | 16.45 | 16.67 | 122,475 | +0.17(+1.03%) |
May 25, 2012 | 16.46 | 16.54 | 16.16 | 16.50 | 169,933 | +0.08(+0.49%) |
May 24, 2012 | 16.71 | 16.98 | 16.18 | 16.42 | 181,954 | -0.19(-1.14%) |
May 23, 2012 | 16.47 | 16.74 | 16.04 | 16.61 | 171,305 | -0.04(-0.24%) |
May 22, 2012 | 16.81 | 16.90 | 16.54 | 16.65 | 264,059 | -0.18(-1.07%) |
May 21, 2012 | 16.51 | 16.84 | 16.14 | 16.83 | 201,573 | +0.43(+2.62%) |
May 18, 2012 | 16.18 | 16.52 | 15.91 | 16.40 | 305,427 | +0.21(+1.30%) |
May 17, 2012 | 16.73 | 16.82 | 16.12 | 16.19 | 360,598 | -0.64(-3.80%) |
May 16, 2012 | 17.45 | 17.54 | 16.77 | 16.83 | 165,280 | -0.55(-3.16%) |
May 15, 2012 | 17.52 | 17.87 | 17.25 | 17.38 | 114,496 | -0.18(-1.03%) |
May 14, 2012 | 17.58 | 17.82 | 17.40 | 17.56 | 148,588 | -0.27(-1.51%) |
May 11, 2012 | 17.47 | 17.96 | 17.46 | 17.83 | 174,900 | +0.14(+0.79%) |
May 10, 2012 | 18.01 | 18.24 | 17.61 | 17.69 | 117,228 | -0.09(-0.51%) |
May 09, 2012 | 17.92 | 18.44 | 17.45 | 17.78 | 401,644 | -0.45(-2.47%) |
May 08, 2012 | 17.64 | 18.35 | 17.38 | 18.23 | 332,276 | +0.36(+2.01%) |
May 07, 2012 | 17.68 | 18.08 | 17.55 | 17.87 | 148,539 | +0.08(+0.45%) |
May 04, 2012 | 18.12 | 18.12 | 17.60 | 17.79 | 189,846 | -0.36(-1.98%) |
May 03, 2012 | 18.44 | 18.46 | 18.02 | 18.15 | 203,262 | -0.28(-1.52%) |
May 02, 2012 | 18.25 | 18.50 | 17.96 | 18.43 | 235,495 | +0.03(+0.16%) |
May 01, 2012 | 18.17 | 18.48 | 17.99 | 18.40 | 393,407 | +0.15(+0.82%) |
Apr 30, 2012 | 17.64 | 18.31 | 17.23 | 18.25 | 520,227 | +0.54(+3.05%) |
Apr 27, 2012 | 17.63 | 17.97 | 17.27 | 17.71 | 293,971 | +0.18(+1.03%) |
Apr 26, 2012 | 17.50 | 17.81 | 17.36 | 17.53 | 251,636 | -0.03(-0.17%) |
Apr 25, 2012 | 17.27 | 18.10 | 17.17 | 17.56 | 165,845 | +0.71(+4.21%) |
Apr 24, 2012 | 16.74 | 16.96 | 16.72 | 16.85 | 240,078 | +0.11(+0.66%) |
Apr 23, 2012 | 16.86 | 17.00 | 16.66 | 16.74 | 248,824 | -0.33(-1.93%) |
Apr 20, 2012 | 17.40 | 17.78 | 17.06 | 17.07 | 376,999 | -0.04(-0.23%) |
Apr 19, 2012 | 17.32 | 17.62 | 17.00 | 17.11 | 209,569 | -0.34(-1.95%) |
Apr 18, 2012 | 17.90 | 17.90 | 17.18 | 17.45 | 175,018 | -0.53(-2.95%) |
Apr 17, 2012 | 17.56 | 18.34 | 17.28 | 17.98 | 121,658 | +0.60(+3.45%) |
Apr 16, 2012 | 17.50 | 17.86 | 17.24 | 17.38 | 109,930 | -0.04(-0.23%) |
Apr 13, 2012 | 17.77 | 17.77 | 17.32 | 17.42 | 112,957 | -0.47(-2.63%) |
Apr 12, 2012 | 17.21 | 18.01 | 17.21 | 17.89 | 137,821 | +0.67(+3.89%) |
Apr 11, 2012 | 17.09 | 17.34 | 17.01 | 17.22 | 132,715 | +0.38(+2.26%) |
Apr 10, 2012 | 17.22 | 17.22 | 16.76 | 16.84 | 315,413 | -0.36(-2.09%) |
Apr 09, 2012 | 17.16 | 17.39 | 16.90 | 17.20 | 182,069 | -0.29(-1.66%) |
Apr 05, 2012 | 17.54 | 17.82 | 17.41 | 17.49 | 127,383 | -0.20(-1.13%) |
Apr 04, 2012 | 17.88 | 18.06 | 17.48 | 17.69 | 301,264 | -0.51(-2.80%) |
Apr 03, 2012 | 18.29 | 18.48 | 18.05 | 18.20 | 145,961 | -0.17(-0.93%) |
Apr 02, 2012 | 17.72 | 18.49 | 17.48 | 18.37 | 215,108 | +0.54(+3.03%) |
Mar 30, 2012 | 18.41 | 18.56 | 17.75 | 17.83 | 132,539 | -0.37(-2.03%) |
Mar 29, 2012 | 18.09 | 18.27 | 17.75 | 18.20 | 131,586 | +0.00(+0.00%) |
Mar 28, 2012 | 18.20 | 18.28 | 17.76 | 18.20 | 187,748 | +0.04(+0.22%) |
Mar 27, 2012 | 18.40 | 18.51 | 18.14 | 18.16 | 99,372 | -0.25(-1.36%) |
Mar 26, 2012 | 18.15 | 18.50 | 17.95 | 18.41 | 141,544 | +0.45(+2.51%) |
Mar 23, 2012 | 17.80 | 17.98 | 17.43 | 17.96 | 107,571 | +0.14(+0.79%) |
Mar 22, 2012 | 17.81 | 18.11 | 17.46 | 17.82 | 158,406 | -0.27(-1.49%) |
Mar 21, 2012 | 18.07 | 18.63 | 17.98 | 18.09 | 228,426 | +0.01(+0.06%) |
Mar 20, 2012 | 18.31 | 18.48 | 17.96 | 18.08 | 173,778 | -0.47(-2.53%) |
Mar 19, 2012 | 18.61 | 18.91 | 18.43 | 18.55 | 256,014 | -0.07(-0.38%) |
Mar 16, 2012 | 19.38 | 19.45 | 18.46 | 18.62 | 1,125,894 | -0.68(-3.52%) |
Mar 15, 2012 | 18.83 | 19.32 | 18.73 | 19.30 | 207,357 | +0.44(+2.33%) |
Mar 14, 2012 | 19.37 | 20.25 | 18.74 | 18.86 | 442,636 | -0.49(-2.53%) |
Mar 13, 2012 | 18.74 | 19.38 | 18.62 | 19.35 | 266,416 | +0.84(+4.54%) |
Mar 12, 2012 | 18.83 | 18.90 | 18.34 | 18.51 | 204,728 | -0.39(-2.06%) |
Mar 09, 2012 | 18.12 | 18.94 | 17.91 | 18.90 | 339,702 | +0.75(+4.13%) |
Mar 08, 2012 | 17.73 | 18.24 | 17.58 | 18.15 | 153,680 | +0.52(+2.95%) |
Mar 07, 2012 | 17.82 | 18.10 | 17.38 | 17.63 | 240,735 | -0.03(-0.17%) |
Mar 06, 2012 | 17.93 | 18.14 | 17.53 | 17.66 | 387,989 | -0.58(-3.18%) |
Mar 05, 2012 | 18.09 | 18.46 | 17.92 | 18.24 | 203,481 | +0.12(+0.66%) |
Mar 02, 2012 | 18.09 | 18.24 | 17.72 | 18.12 | 361,534 | +0.03(+0.17%) |
Mar 01, 2012 | 17.81 | 18.36 | 17.79 | 18.09 | 325,026 | +0.48(+2.73%) |
Feb 29, 2012 | 18.00 | 18.37 | 17.56 | 17.61 | 571,305 | -0.36(-2.00%) |
Feb 28, 2012 | 18.00 | 18.58 | 17.74 | 17.97 | 238,366 | +0.03(+0.17%) |
Feb 27, 2012 | 17.56 | 18.15 | 17.41 | 17.94 | 316,913 | +0.11(+0.62%) |
Feb 24, 2012 | 18.41 | 18.41 | 17.64 | 17.83 | 216,315 | -0.63(-3.41%) |
Feb 23, 2012 | 17.81 | 18.62 | 17.67 | 18.46 | 258,574 | +0.66(+3.71%) |
Feb 22, 2012 | 18.08 | 18.33 | 17.80 | 17.80 | 178,973 | -0.31(-1.71%) |
Feb 21, 2012 | 18.38 | 18.55 | 18.03 | 18.11 | 107,802 | -0.29(-1.58%) |
Feb 17, 2012 | 18.33 | 18.62 | 18.11 | 18.40 | 205,031 | +0.20(+1.10%) |
Feb 16, 2012 | 17.71 | 18.50 | 17.71 | 18.20 | 201,765 | +0.57(+3.23%) |
Feb 15, 2012 | 18.11 | 18.26 | 17.56 | 17.63 | 202,882 | -0.35(-1.95%) |
Feb 14, 2012 | 18.20 | 18.20 | 17.52 | 17.98 | 229,295 | -0.37(-2.02%) |
Feb 13, 2012 | 18.53 | 18.58 | 18.33 | 18.35 | 130,986 | -0.03(-0.16%) |
Feb 10, 2012 | 18.53 | 18.53 | 17.99 | 18.38 | 286,695 | -0.48(-2.55%) |
Feb 09, 2012 | 18.66 | 18.97 | 18.50 | 18.86 | 390,184 | +0.25(+1.34%) |
Feb 08, 2012 | 17.98 | 18.73 | 17.88 | 18.61 | 267,731 | +0.63(+3.50%) |
Feb 07, 2012 | 18.51 | 18.72 | 17.91 | 17.98 | 205,250 | -0.52(-2.81%) |
Feb 06, 2012 | 18.57 | 18.87 | 18.37 | 18.50 | 154,817 | -0.12(-0.64%) |
Feb 03, 2012 | 18.00 | 18.70 | 17.94 | 18.62 | 569,294 | +1.04(+5.92%) |
Feb 02, 2012 | 17.15 | 17.67 | 17.05 | 17.58 | 222,008 | +0.43(+2.51%) |
Feb 01, 2012 | 17.17 | 17.50 | 17.00 | 17.15 | 392,852 | +0.08(+0.47%) |
Jan 31, 2012 | 17.23 | 17.38 | 16.66 | 17.07 | 165,579 | -0.05(-0.29%) |
Jan 30, 2012 | 17.14 | 17.32 | 16.94 | 17.12 | 224,208 | -0.17(-0.98%) |
Jan 27, 2012 | 17.16 | 17.43 | 16.99 | 17.29 | 207,407 | -0.02(-0.12%) |
Jan 26, 2012 | 17.63 | 17.63 | 16.99 | 17.31 | 145,689 | -0.26(-1.48%) |
Jan 25, 2012 | 17.13 | 17.71 | 16.94 | 17.57 | 193,837 | +0.40(+2.33%) |
Jan 24, 2012 | 17.06 | 17.49 | 16.95 | 17.17 | 286,170 | -0.04(-0.23%) |
Jan 23, 2012 | 17.64 | 17.76 | 17.16 | 17.21 | 133,442 | -0.41(-2.33%) |
Jan 20, 2012 | 17.52 | 17.74 | 17.07 | 17.62 | 151,484 | -0.03(-0.17%) |
Jan 19, 2012 | 16.95 | 17.79 | 16.95 | 17.65 | 238,833 | +0.22(+1.26%) |
Jan 18, 2012 | 17.29 | 17.56 | 17.20 | 17.43 | 211,608 | +0.12(+0.69%) |
Jan 17, 2012 | 17.44 | 17.47 | 17.08 | 17.31 | 158,283 | +0.01(+0.06%) |
Jan 13, 2012 | 17.13 | 17.41 | 16.92 | 17.30 | 135,142 | -0.12(-0.69%) |
Jan 12, 2012 | 17.46 | 17.57 | 16.87 | 17.42 | 215,238 | -0.02(-0.11%) |
Jan 11, 2012 | 16.86 | 17.60 | 15.82 | 17.44 | 335,103 | +0.51(+3.01%) |
Jan 10, 2012 | 16.21 | 16.96 | 16.06 | 16.93 | 250,581 | +0.99(+6.21%) |
Jan 09, 2012 | 15.98 | 16.35 | 15.82 | 15.94 | 325,569 | +0.08(+0.50%) |
Jan 06, 2012 | 16.15 | 16.29 | 15.79 | 15.86 | 344,711 | -0.31(-1.92%) |
Jan 05, 2012 | 16.12 | 16.49 | 15.87 | 16.17 | 156,615 | -0.01(-0.06%) |
Jan 04, 2012 | 16.00 | 16.39 | 15.94 | 16.18 | 255,606 | +0.84(+5.48%) |
Dec 30, 2011 | 15.57 | 15.64 | 14.81 | 15.34 | 201,422 | +0.51(+3.44%) |
Dec 29, 2011 | 14.45 | 15.04 | 14.45 | 14.83 | 1,094,329 | +0.42(+2.91%) |
Dec 28, 2011 | 15.28 | 15.39 | 14.35 | 14.41 | 200,448 | -1.00(-6.49%) |
Dec 27, 2011 | 15.19 | 15.75 | 14.85 | 15.41 | 115,509 | +0.11(+0.72%) |
Dec 23, 2011 | 15.71 | 15.96 | 15.17 | 15.30 | 195,490 | -0.48(-3.04%) |
Dec 21, 2011 | 14.87 | 15.79 | 14.32 | 15.78 | 209,435 | +0.88(+5.91%) |
Dec 20, 2011 | 14.70 | 15.07 | 14.66 | 14.90 | 248,946 | +0.62(+4.34%) |
Dec 19, 2011 | 14.60 | 15.09 | 14.02 | 14.28 | 230,333 | -0.17(-1.18%) |
Dec 16, 2011 | 14.91 | 15.36 | 14.34 | 14.45 | 1,042,575 | -0.29(-1.97%) |
Dec 15, 2011 | 14.90 | 14.92 | 14.49 | 14.74 | 161,031 | +0.07(+0.48%) |
Dec 14, 2011 | 14.88 | 16.53 | 14.60 | 14.67 | 266,853 | -0.38(-2.52%) |
Dec 13, 2011 | 15.46 | 15.69 | 14.98 | 15.05 | 255,684 | -0.58(-3.71%) |
Dec 12, 2011 | 15.68 | 15.76 | 15.36 | 15.63 | 160,114 | -0.23(-1.45%) |
Dec 09, 2011 | 15.35 | 16.03 | 13.64 | 15.86 | 210,348 | +0.60(+3.93%) |
Dec 08, 2011 | 15.77 | 15.79 | 15.15 | 15.26 | 495,398 | -0.75(-4.68%) |
Dec 07, 2011 | 15.80 | 16.06 | 15.49 | 16.01 | 250,095 | +0.03(+0.19%) |
Dec 06, 2011 | 15.58 | 16.00 | 15.58 | 15.98 | 276,446 | +0.41(+2.63%) |
Dec 05, 2011 | 15.63 | 15.73 | 15.44 | 15.57 | 263,252 | +0.31(+2.03%) |
Dec 02, 2011 | 15.41 | 15.65 | 15.06 | 15.26 | 207,266 | +0.11(+0.73%) |
Dec 01, 2011 | 15.06 | 15.45 | 14.75 | 15.15 | 254,826 | -0.01(-0.07%) |
Nov 30, 2011 | 13.84 | 15.16 | 13.84 | 15.16 | 638,487 | +1.82(+13.64%) |
Nov 29, 2011 | 13.65 | 13.65 | 13.18 | 13.34 | 193,604 | -0.35(-2.56%) |
Nov 28, 2011 | 13.70 | 14.26 | 13.35 | 13.69 | 365,968 | +0.38(+2.85%) |
Nov 25, 2011 | 13.56 | 13.90 | 13.29 | 13.31 | 289,305 | -0.37(-2.70%) |
Nov 23, 2011 | 14.22 | 14.27 | 13.63 | 13.68 | 322,726 | -0.65(-4.54%) |
Nov 22, 2011 | 15.13 | 15.29 | 14.25 | 14.33 | 373,245 | -0.86(-5.66%) |
Nov 21, 2011 | 15.33 | 15.58 | 15.02 | 15.19 | 141,268 | -0.38(-2.44%) |
Nov 18, 2011 | 15.30 | 15.63 | 15.30 | 15.57 | 181,945 | +0.27(+1.76%) |
Nov 17, 2011 | 14.76 | 15.57 | 14.76 | 15.30 | 328,935 | -0.12(-0.78%) |
Nov 16, 2011 | 15.38 | 15.89 | 15.23 | 15.42 | 158,091 | -0.21(-1.34%) |
Nov 15, 2011 | 15.07 | 15.72 | 14.91 | 15.63 | 121,885 | +0.44(+2.90%) |
Nov 14, 2011 | 15.58 | 15.75 | 15.04 | 15.19 | 213,061 | -0.53(-3.37%) |
Nov 11, 2011 | 15.17 | 15.86 | 15.15 | 15.72 | 159,632 | +0.64(+4.24%) |
Nov 10, 2011 | 15.29 | 15.34 | 14.94 | 15.08 | 130,939 | +0.01(+0.07%) |
Nov 09, 2011 | 15.69 | 15.81 | 15.04 | 15.07 | 313,306 | -1.05(-6.51%) |
Nov 08, 2011 | 16.07 | 16.22 | 15.62 | 16.12 | 178,092 | +0.13(+0.81%) |
Nov 07, 2011 | 16.00 | 16.17 | 15.37 | 15.99 | 178,406 | +0.17(+1.07%) |
Nov 04, 2011 | 15.76 | 15.98 | 15.50 | 15.82 | 149,148 | -0.05(-0.32%) |
Nov 03, 2011 | 15.83 | 15.99 | 15.45 | 15.87 | 333,762 | +0.33(+2.12%) |
Nov 02, 2011 | 15.00 | 15.68 | 15.00 | 15.54 | 522,781 | +1.19(+8.29%) |
Nov 01, 2011 | 14.85 | 14.92 | 14.18 | 14.35 | 317,000 | -0.44(-2.97%) |
Oct 31, 2011 | 15.34 | 16.08 | 14.78 | 14.79 | 321,200 | -0.78(-5.01%) |
Oct 28, 2011 | 15.90 | 15.98 | 15.00 | 15.57 | 399,919 | -0.40(-2.50%) |
Oct 27, 2011 | 14.00 | 16.34 | 14.00 | 15.97 | 489,046 | +1.08(+7.25%) |