Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 16.11 | 16.47 | 16.08 | 16.41 | 3,183,892 | +1.11(+7.27%) |
Jun 28, 2012 | 15.10 | 15.31 | 15.01 | 15.30 | 675,400 | +0.17(+1.14%) |
Jun 27, 2012 | 14.88 | 15.18 | 14.82 | 15.13 | 710,932 | +0.24(+1.60%) |
Jun 26, 2012 | 15.00 | 15.06 | 14.74 | 14.89 | 487,494 | -0.17(-1.14%) |
Jun 25, 2012 | 15.23 | 15.23 | 15.00 | 15.06 | 922,759 | -0.79(-4.97%) |
Jun 22, 2012 | 15.97 | 15.97 | 15.69 | 15.85 | 1,001,262 | +0.66(+4.31%) |
Jun 21, 2012 | 15.90 | 15.92 | 15.19 | 15.19 | 1,519,658 | -0.42(-2.69%) |
Jun 20, 2012 | 15.48 | 15.74 | 15.40 | 15.62 | 1,298,826 | +0.28(+1.85%) |
Jun 19, 2012 | 15.17 | 15.44 | 15.13 | 15.33 | 1,646,473 | +0.49(+3.29%) |
Jun 18, 2012 | 14.96 | 15.01 | 14.80 | 14.84 | 1,764,028 | -0.55(-3.59%) |
Jun 15, 2012 | 15.31 | 15.44 | 15.20 | 15.40 | 2,058,585 | +0.05(+0.34%) |
Jun 14, 2012 | 15.18 | 15.47 | 15.13 | 15.35 | 2,758,915 | +0.26(+1.71%) |
Jun 13, 2012 | 14.98 | 15.21 | 14.95 | 15.09 | 965,048 | +0.11(+0.73%) |
Jun 12, 2012 | 14.93 | 15.01 | 14.66 | 14.98 | 2,001,390 | +0.24(+1.66%) |
Jun 11, 2012 | 15.31 | 15.34 | 14.70 | 14.73 | 1,808,615 | -0.35(-2.30%) |
Jun 08, 2012 | 14.77 | 15.13 | 14.72 | 15.08 | 1,257,100 | +0.37(+2.54%) |
Jun 07, 2012 | 15.00 | 15.02 | 14.68 | 14.71 | 1,820,034 | -0.14(-0.91%) |
Jun 06, 2012 | 14.43 | 14.86 | 14.42 | 14.84 | 2,708,814 | +0.58(+4.06%) |
Jun 05, 2012 | 14.26 | 14.41 | 14.17 | 14.26 | 1,240,678 | +0.01(+0.05%) |
Jun 04, 2012 | 14.20 | 14.30 | 14.15 | 14.26 | 2,251,005 | +0.60(+4.38%) |
Jun 01, 2012 | 13.67 | 13.79 | 13.50 | 13.66 | 1,288,509 | -0.08(-0.61%) |
May 31, 2012 | 13.74 | 13.80 | 13.50 | 13.74 | 1,564,898 | +0.07(+0.52%) |
May 30, 2012 | 13.90 | 13.93 | 13.64 | 13.67 | 2,185,140 | -0.48(-3.41%) |
May 29, 2012 | 14.25 | 14.29 | 14.00 | 14.15 | 1,519,527 | -0.57(-3.89%) |
May 25, 2012 | 14.68 | 14.84 | 14.65 | 14.73 | 416,825 | -0.03(-0.17%) |
May 24, 2012 | 14.93 | 15.02 | 14.66 | 14.75 | 489,631 | -0.17(-1.16%) |
May 23, 2012 | 14.99 | 14.99 | 14.61 | 14.93 | 957,392 | -0.26(-1.69%) |
May 22, 2012 | 15.33 | 15.46 | 15.10 | 15.18 | 1,328,398 | -0.08(-0.55%) |
May 21, 2012 | 14.96 | 15.27 | 14.96 | 15.27 | 1,259,930 | +0.19(+1.24%) |
May 18, 2012 | 15.16 | 15.22 | 15.02 | 15.08 | 1,036,427 | +0.35(+2.36%) |
May 17, 2012 | 14.90 | 14.91 | 14.71 | 14.73 | 1,625,379 | -0.17(-1.12%) |
May 16, 2012 | 15.25 | 15.38 | 14.90 | 14.90 | 2,400,756 | -0.23(-1.53%) |
May 15, 2012 | 15.32 | 15.46 | 15.13 | 15.13 | 2,281,010 | -0.45(-2.89%) |
May 14, 2012 | 15.66 | 15.71 | 15.55 | 15.58 | 1,067,189 | -0.44(-2.77%) |
May 11, 2012 | 15.87 | 16.28 | 15.85 | 16.03 | 1,088,119 | -0.26(-1.58%) |
May 10, 2012 | 16.40 | 16.46 | 16.27 | 16.28 | 1,106,247 | +0.47(+2.97%) |
May 09, 2012 | 15.68 | 15.92 | 15.63 | 15.81 | 1,674,235 | -0.68(-4.10%) |
May 08, 2012 | 16.50 | 16.54 | 16.26 | 16.49 | 641,126 | -0.10(-0.62%) |
May 07, 2012 | 16.33 | 16.66 | 16.33 | 16.59 | 1,579,278 | +0.44(+2.75%) |
May 04, 2012 | 16.26 | 16.32 | 16.08 | 16.15 | 1,157,137 | +0.05(+0.32%) |
May 03, 2012 | 16.19 | 16.27 | 16.04 | 16.10 | 551,530 | -0.10(-0.64%) |
May 02, 2012 | 16.05 | 16.23 | 15.99 | 16.20 | 1,458,217 | -0.63(-3.75%) |
May 01, 2012 | 16.79 | 17.03 | 16.73 | 16.83 | 234,526 | +0.08(+0.46%) |
Apr 30, 2012 | 16.84 | 16.84 | 16.61 | 16.75 | 528,124 | -0.26(-1.51%) |
Apr 27, 2012 | 16.99 | 17.04 | 16.77 | 17.01 | 811,538 | +0.19(+1.15%) |
Apr 26, 2012 | 16.52 | 16.85 | 16.52 | 16.82 | 1,388,386 | -0.08(-0.46%) |
Apr 25, 2012 | 17.00 | 17.07 | 16.79 | 16.90 | 1,589,923 | +0.37(+2.22%) |
Apr 24, 2012 | 16.27 | 16.59 | 16.27 | 16.53 | 785,176 | +0.30(+1.86%) |
Apr 23, 2012 | 16.10 | 16.23 | 16.00 | 16.23 | 935,023 | -0.33(-2.02%) |
Apr 20, 2012 | 16.47 | 16.67 | 16.46 | 16.56 | 1,081,438 | +0.34(+2.10%) |
Apr 19, 2012 | 16.33 | 16.41 | 16.16 | 16.22 | 1,667,356 | -0.40(-2.40%) |
Apr 18, 2012 | 16.57 | 16.80 | 16.54 | 16.62 | 1,042,952 | -0.59(-3.40%) |
Apr 17, 2012 | 16.96 | 17.25 | 16.89 | 17.20 | 348,028 | +0.41(+2.45%) |
Apr 16, 2012 | 16.92 | 16.97 | 16.64 | 16.79 | 560,112 | -0.03(-0.15%) |
Apr 13, 2012 | 17.11 | 17.11 | 16.77 | 16.82 | 517,986 | -0.66(-3.76%) |
Apr 12, 2012 | 17.26 | 17.53 | 17.20 | 17.47 | 551,503 | +0.01(+0.07%) |
Apr 11, 2012 | 17.48 | 17.55 | 17.37 | 17.46 | 656,995 | +0.53(+3.12%) |
Apr 10, 2012 | 17.33 | 17.37 | 16.92 | 16.93 | 1,161,781 | -0.43(-2.48%) |
Apr 09, 2012 | 17.35 | 17.44 | 17.28 | 17.37 | 1,170,789 | -0.19(-1.10%) |
Apr 05, 2012 | 17.38 | 17.64 | 17.37 | 17.56 | 396,567 | -0.22(-1.23%) |
Apr 04, 2012 | 17.93 | 17.98 | 17.65 | 17.78 | 979,639 | -0.48(-2.64%) |
Apr 03, 2012 | 18.68 | 18.70 | 18.14 | 18.26 | 642,680 | -0.69(-3.67%) |