Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 15.40 | 15.50 | 15.21 | 15.32 | 466,954 | +0.23(+1.54%) |
Jun 28, 2012 | 14.54 | 15.09 | 14.43 | 15.09 | 377,576 | +0.41(+2.77%) |
Jun 27, 2012 | 14.40 | 14.75 | 14.30 | 14.68 | 232,685 | +0.34(+2.36%) |
Jun 26, 2012 | 14.04 | 14.42 | 14.01 | 14.34 | 548,572 | +0.39(+2.78%) |
Jun 25, 2012 | 14.17 | 14.34 | 13.88 | 13.95 | 606,993 | -0.46(-3.16%) |
Jun 22, 2012 | 14.57 | 14.61 | 14.34 | 14.41 | 589,459 | -0.01(-0.07%) |
Jun 21, 2012 | 14.76 | 15.00 | 14.40 | 14.42 | 510,488 | -0.35(-2.36%) |
Jun 20, 2012 | 15.13 | 15.18 | 14.68 | 14.77 | 422,285 | -0.38(-2.50%) |
Jun 19, 2012 | 15.22 | 15.50 | 15.05 | 15.15 | 509,974 | -0.03(-0.19%) |
Jun 18, 2012 | 15.00 | 15.51 | 14.87 | 15.17 | 673,388 | +0.03(+0.19%) |
Jun 15, 2012 | 15.00 | 15.17 | 14.90 | 15.15 | 267,391 | +0.17(+1.16%) |
Jun 14, 2012 | 14.74 | 15.07 | 14.64 | 14.97 | 277,298 | +0.30(+2.05%) |
Jun 13, 2012 | 14.96 | 15.01 | 14.58 | 14.67 | 299,217 | -0.22(-1.50%) |
Jun 12, 2012 | 14.74 | 14.93 | 14.45 | 14.89 | 406,934 | +0.21(+1.45%) |
Jun 11, 2012 | 15.23 | 15.32 | 14.68 | 14.68 | 393,365 | -0.46(-3.01%) |
Jun 08, 2012 | 14.75 | 15.14 | 14.57 | 15.14 | 226,177 | +0.31(+2.09%) |
Jun 07, 2012 | 15.03 | 15.20 | 14.81 | 14.83 | 310,740 | -0.06(-0.39%) |
Jun 06, 2012 | 14.33 | 14.88 | 14.30 | 14.88 | 501,863 | +0.65(+4.56%) |
Jun 05, 2012 | 14.27 | 14.58 | 14.06 | 14.23 | 816,697 | -0.13(-0.88%) |
Jun 04, 2012 | 14.71 | 14.87 | 14.20 | 14.36 | 484,610 | -0.35(-2.37%) |
Jun 01, 2012 | 15.12 | 15.15 | 14.66 | 14.71 | 599,113 | -0.77(-4.95%) |
May 31, 2012 | 15.54 | 15.58 | 15.04 | 15.48 | 523,546 | +0.00(+0.00%) |
May 30, 2012 | 16.27 | 16.27 | 15.34 | 15.48 | 1,147,933 | -0.94(-5.73%) |
May 29, 2012 | 16.13 | 16.45 | 16.05 | 16.41 | 291,730 | +0.39(+2.42%) |
May 25, 2012 | 16.16 | 16.23 | 15.95 | 16.03 | 191,125 | -0.10(-0.60%) |
May 24, 2012 | 16.11 | 16.36 | 15.86 | 16.12 | 233,943 | +0.03(+0.18%) |
May 23, 2012 | 15.91 | 16.14 | 15.64 | 16.10 | 514,102 | +0.06(+0.36%) |
May 22, 2012 | 16.19 | 16.20 | 15.82 | 16.04 | 465,089 | -0.09(-0.54%) |
May 21, 2012 | 16.17 | 16.37 | 16.11 | 16.12 | 428,490 | -0.05(-0.30%) |
May 18, 2012 | 16.31 | 16.47 | 16.12 | 16.17 | 398,252 | -0.07(-0.42%) |
May 17, 2012 | 16.62 | 16.65 | 16.20 | 16.24 | 520,775 | -0.38(-2.27%) |
May 16, 2012 | 16.99 | 17.04 | 16.60 | 16.62 | 508,873 | -0.32(-1.89%) |
May 15, 2012 | 16.68 | 16.97 | 16.58 | 16.94 | 543,894 | +0.22(+1.33%) |
May 14, 2012 | 16.68 | 16.98 | 16.55 | 16.72 | 482,123 | -0.20(-1.20%) |
May 11, 2012 | 16.69 | 17.10 | 16.61 | 16.92 | 461,742 | +0.05(+0.29%) |
May 10, 2012 | 16.91 | 17.01 | 16.45 | 16.87 | 645,399 | +0.18(+1.10%) |
May 09, 2012 | 16.72 | 16.80 | 16.39 | 16.69 | 772,154 | -0.16(-0.92%) |
May 08, 2012 | 17.35 | 17.35 | 16.50 | 16.84 | 870,156 | -0.64(-3.66%) |
May 07, 2012 | 17.59 | 17.71 | 17.41 | 17.48 | 809,122 | -0.23(-1.31%) |
May 04, 2012 | 17.36 | 17.77 | 17.21 | 17.71 | 1,381,534 | +0.16(+0.88%) |
May 03, 2012 | 18.08 | 18.14 | 17.50 | 17.56 | 782,407 | -0.26(-1.47%) |
May 02, 2012 | 17.41 | 18.12 | 17.28 | 17.82 | 963,726 | +0.30(+1.71%) |
May 01, 2012 | 17.28 | 17.76 | 17.13 | 17.52 | 606,781 | +0.24(+1.40%) |
Apr 30, 2012 | 17.38 | 17.47 | 17.10 | 17.28 | 327,352 | -0.10(-0.56%) |
Apr 27, 2012 | 17.50 | 17.61 | 17.28 | 17.37 | 421,921 | -0.07(-0.39%) |
Apr 26, 2012 | 17.35 | 17.50 | 17.19 | 17.44 | 662,291 | +0.06(+0.33%) |
Apr 25, 2012 | 17.57 | 17.72 | 17.36 | 17.38 | 648,200 | -0.02(-0.11%) |
Apr 24, 2012 | 16.97 | 17.75 | 16.83 | 17.40 | 644,758 | +0.52(+3.10%) |
Apr 23, 2012 | 17.15 | 17.16 | 16.72 | 16.88 | 439,865 | -0.55(-3.17%) |
Apr 20, 2012 | 17.26 | 17.49 | 17.17 | 17.43 | 458,613 | +0.25(+1.47%) |
Apr 19, 2012 | 16.74 | 17.30 | 16.67 | 17.18 | 545,928 | +0.41(+2.43%) |
Apr 18, 2012 | 16.99 | 16.99 | 16.71 | 16.77 | 397,363 | -0.31(-1.82%) |
Apr 17, 2012 | 17.23 | 17.35 | 17.05 | 17.08 | 552,595 | -0.01(-0.06%) |
Apr 16, 2012 | 17.34 | 17.48 | 16.94 | 17.09 | 532,083 | -0.14(-0.79%) |
Apr 13, 2012 | 17.20 | 17.33 | 17.15 | 17.23 | 504,592 | -0.06(-0.34%) |
Apr 12, 2012 | 16.95 | 17.36 | 16.95 | 17.29 | 518,801 | +0.32(+1.88%) |
Apr 11, 2012 | 16.72 | 17.04 | 16.57 | 16.97 | 456,257 | +0.45(+2.70%) |
Apr 10, 2012 | 16.75 | 16.94 | 16.34 | 16.52 | 687,364 | -0.27(-1.62%) |
Apr 09, 2012 | 16.89 | 17.06 | 16.64 | 16.79 | 456,746 | -0.38(-2.20%) |
Apr 05, 2012 | 17.31 | 17.40 | 17.01 | 17.17 | 428,184 | -0.17(-1.01%) |
Apr 04, 2012 | 17.67 | 17.89 | 17.23 | 17.35 | 715,080 | -0.61(-3.40%) |
Apr 03, 2012 | 18.06 | 18.06 | 17.77 | 17.96 | 724,179 | +0.03(+0.16%) |