Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 15.30 | 15.71 | 15.27 | 15.59 | 480,435 | +0.54(+3.60%) |
Jun 28, 2012 | 14.78 | 15.05 | 14.74 | 15.05 | 476,508 | +0.12(+0.82%) |
Jun 27, 2012 | 15.04 | 15.06 | 14.81 | 14.93 | 687,038 | -0.13(-0.84%) |
Jun 26, 2012 | 14.13 | 15.32 | 14.13 | 15.05 | 1,872,854 | +0.12(+0.79%) |
Jun 25, 2012 | 15.10 | 15.13 | 14.88 | 14.94 | 1,685,712 | -0.38(-2.51%) |
Jun 22, 2012 | 14.93 | 15.33 | 14.83 | 15.32 | 949,418 | +0.50(+3.35%) |
Jun 21, 2012 | 15.41 | 15.42 | 14.79 | 14.82 | 261,172 | -0.62(-4.01%) |
Jun 20, 2012 | 15.27 | 15.47 | 15.23 | 15.44 | 182,322 | +0.13(+0.83%) |
Jun 19, 2012 | 15.22 | 15.50 | 15.18 | 15.32 | 362,029 | +0.19(+1.22%) |
Jun 18, 2012 | 14.79 | 15.23 | 14.68 | 15.13 | 380,113 | +0.23(+1.52%) |
Jun 15, 2012 | 14.80 | 14.94 | 14.80 | 14.90 | 744,762 | +0.09(+0.58%) |
Jun 14, 2012 | 14.68 | 14.89 | 14.66 | 14.82 | 273,421 | +0.10(+0.71%) |
Jun 13, 2012 | 15.02 | 15.19 | 14.65 | 14.71 | 451,885 | -0.35(-2.31%) |
Jun 12, 2012 | 14.89 | 15.11 | 14.76 | 15.06 | 271,419 | +0.24(+1.65%) |
Jun 11, 2012 | 15.17 | 15.28 | 14.80 | 14.82 | 305,685 | -0.21(-1.38%) |
Jun 08, 2012 | 15.02 | 15.20 | 14.94 | 15.03 | 477,349 | -0.03(-0.18%) |
Jun 07, 2012 | 15.42 | 15.47 | 15.04 | 15.05 | 278,858 | -0.14(-0.95%) |
Jun 06, 2012 | 15.07 | 15.20 | 14.96 | 15.20 | 316,702 | +0.29(+1.94%) |
Jun 05, 2012 | 14.70 | 14.97 | 14.70 | 14.91 | 218,466 | +0.12(+0.79%) |
Jun 04, 2012 | 14.88 | 14.89 | 14.65 | 14.79 | 565,249 | -0.03(-0.18%) |
Jun 01, 2012 | 14.76 | 14.96 | 14.76 | 14.82 | 496,152 | -0.26(-1.71%) |
May 31, 2012 | 15.24 | 15.29 | 15.00 | 15.08 | 490,184 | -0.20(-1.30%) |
May 30, 2012 | 15.35 | 15.39 | 15.22 | 15.27 | 736,112 | -0.21(-1.34%) |
May 29, 2012 | 15.35 | 15.51 | 15.32 | 15.48 | 254,420 | +0.28(+1.87%) |
May 25, 2012 | 15.15 | 15.31 | 15.14 | 15.20 | 237,438 | +0.00(+0.03%) |
May 24, 2012 | 15.50 | 15.54 | 15.11 | 15.19 | 217,920 | -0.31(-1.98%) |
May 23, 2012 | 15.35 | 15.52 | 15.16 | 15.50 | 191,621 | +0.04(+0.26%) |
May 22, 2012 | 15.61 | 15.68 | 15.37 | 15.46 | 254,927 | -0.14(-0.93%) |
May 21, 2012 | 15.27 | 15.65 | 15.10 | 15.60 | 401,281 | +0.38(+2.52%) |
May 18, 2012 | 15.27 | 15.41 | 15.16 | 15.22 | 644,593 | -0.05(-0.33%) |
May 17, 2012 | 15.60 | 15.64 | 15.27 | 15.27 | 407,610 | -0.33(-2.14%) |
May 16, 2012 | 15.97 | 16.02 | 15.60 | 15.60 | 174,258 | -0.32(-2.02%) |
May 15, 2012 | 15.89 | 16.07 | 15.84 | 15.93 | 381,423 | +0.02(+0.14%) |
May 14, 2012 | 15.62 | 16.01 | 15.62 | 15.90 | 453,270 | +0.14(+0.89%) |
May 11, 2012 | 15.82 | 15.97 | 15.70 | 15.76 | 496,986 | -0.13(-0.80%) |
May 10, 2012 | 16.17 | 16.17 | 15.83 | 15.89 | 396,835 | -0.21(-1.32%) |
May 09, 2012 | 16.02 | 16.23 | 16.00 | 16.10 | 497,280 | -0.10(-0.64%) |
May 08, 2012 | 16.11 | 16.28 | 15.96 | 16.21 | 421,675 | +0.02(+0.11%) |
May 07, 2012 | 16.10 | 16.28 | 15.99 | 16.19 | 394,652 | +0.01(+0.06%) |
May 04, 2012 | 16.43 | 16.47 | 16.18 | 16.18 | 343,823 | -0.33(-2.00%) |
May 03, 2012 | 16.87 | 16.88 | 16.41 | 16.51 | 390,172 | -0.35(-2.09%) |
May 02, 2012 | 16.84 | 16.98 | 16.73 | 16.86 | 542,221 | -0.07(-0.40%) |
May 01, 2012 | 17.23 | 17.36 | 16.93 | 16.93 | 753,166 | -0.29(-1.68%) |
Apr 30, 2012 | 17.38 | 17.40 | 17.17 | 17.22 | 409,900 | -0.19(-1.07%) |
Apr 27, 2012 | 17.21 | 17.54 | 17.11 | 17.40 | 908,084 | +0.20(+1.16%) |
Apr 26, 2012 | 16.88 | 17.20 | 16.84 | 17.20 | 369,738 | +0.30(+1.79%) |
Apr 25, 2012 | 16.59 | 16.91 | 16.59 | 16.90 | 567,747 | +0.41(+2.47%) |
Apr 24, 2012 | 16.44 | 16.52 | 16.30 | 16.50 | 714,860 | +0.09(+0.55%) |
Apr 23, 2012 | 16.46 | 16.48 | 16.31 | 16.40 | 373,835 | -0.31(-1.87%) |
Apr 20, 2012 | 16.86 | 16.95 | 16.70 | 16.72 | 342,431 | +0.01(+0.08%) |
Apr 19, 2012 | 16.87 | 17.11 | 16.53 | 16.70 | 427,263 | -0.19(-1.10%) |
Apr 18, 2012 | 17.00 | 17.00 | 16.76 | 16.89 | 286,587 | -0.16(-0.93%) |
Apr 17, 2012 | 16.79 | 17.20 | 16.76 | 17.05 | 518,334 | +0.34(+2.03%) |
Apr 16, 2012 | 16.82 | 16.85 | 16.60 | 16.71 | 596,348 | -0.01(-0.08%) |
Apr 13, 2012 | 16.88 | 16.95 | 16.72 | 16.72 | 506,883 | -0.24(-1.39%) |
Apr 12, 2012 | 16.67 | 17.03 | 16.66 | 16.96 | 305,561 | +0.34(+2.07%) |
Apr 11, 2012 | 16.68 | 16.83 | 16.54 | 16.61 | 554,483 | +0.11(+0.66%) |
Apr 10, 2012 | 16.81 | 16.81 | 16.50 | 16.50 | 725,910 | -0.29(-1.75%) |
Apr 09, 2012 | 16.83 | 16.92 | 16.73 | 16.80 | 361,954 | -0.29(-1.72%) |
Apr 05, 2012 | 17.06 | 17.23 | 17.02 | 17.09 | 446,936 | +0.00(+0.03%) |
Apr 04, 2012 | 17.11 | 17.17 | 16.92 | 17.09 | 655,145 | -0.20(-1.15%) |
Apr 03, 2012 | 17.46 | 17.62 | 17.20 | 17.29 | 555,122 | -0.24(-1.37%) |