Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 16.33 | 16.56 | 16.30 | 16.46 | 268,752 | +0.49(+3.07%) |
Jun 28, 2012 | 15.86 | 15.98 | 15.69 | 15.97 | 113,222 | -0.06(-0.38%) |
Jun 27, 2012 | 16.02 | 16.13 | 15.88 | 16.03 | 170,386 | +0.01(+0.05%) |
Jun 26, 2012 | 15.85 | 16.19 | 15.58 | 16.02 | 162,877 | +0.14(+0.91%) |
Jun 25, 2012 | 16.01 | 16.11 | 15.76 | 15.87 | 136,102 | -0.38(-2.35%) |
Jun 22, 2012 | 16.08 | 16.30 | 15.93 | 16.26 | 373,948 | +0.29(+1.81%) |
Jun 21, 2012 | 16.26 | 16.26 | 15.93 | 15.97 | 154,027 | -0.33(-2.02%) |
Jun 20, 2012 | 16.18 | 16.47 | 16.04 | 16.30 | 186,326 | +0.06(+0.38%) |
Jun 19, 2012 | 15.98 | 16.29 | 15.81 | 16.23 | 172,348 | +0.30(+1.90%) |
Jun 18, 2012 | 15.54 | 15.98 | 15.41 | 15.93 | 134,268 | +0.35(+2.22%) |
Jun 15, 2012 | 15.29 | 15.78 | 15.23 | 15.59 | 468,871 | +0.37(+2.45%) |
Jun 14, 2012 | 15.27 | 15.36 | 15.05 | 15.21 | 173,701 | -0.09(-0.57%) |
Jun 13, 2012 | 15.32 | 15.64 | 15.16 | 15.30 | 178,887 | -0.01(-0.09%) |
Jun 12, 2012 | 15.39 | 15.46 | 15.19 | 15.31 | 298,213 | +0.00(+0.00%) |
Jun 11, 2012 | 15.84 | 15.93 | 15.30 | 15.31 | 234,183 | -0.45(-2.84%) |
Jun 08, 2012 | 15.63 | 15.89 | 15.57 | 15.76 | 199,603 | +0.09(+0.59%) |
Jun 07, 2012 | 16.04 | 16.08 | 15.62 | 15.67 | 220,801 | -0.18(-1.16%) |
Jun 06, 2012 | 15.58 | 15.87 | 15.58 | 15.85 | 173,592 | +0.43(+2.76%) |
Jun 05, 2012 | 15.18 | 15.48 | 15.18 | 15.43 | 127,299 | +0.14(+0.89%) |
Jun 04, 2012 | 15.37 | 15.47 | 14.93 | 15.29 | 228,732 | -0.04(-0.29%) |
Jun 01, 2012 | 15.42 | 15.48 | 15.27 | 15.34 | 247,654 | -0.49(-3.10%) |
May 31, 2012 | 15.77 | 15.96 | 15.58 | 15.83 | 255,624 | +0.11(+0.73%) |
May 30, 2012 | 16.00 | 16.08 | 15.69 | 15.71 | 153,255 | -0.47(-2.90%) |
May 29, 2012 | 16.15 | 16.33 | 15.96 | 16.18 | 161,771 | +0.17(+1.07%) |
May 25, 2012 | 16.10 | 16.22 | 15.91 | 16.01 | 158,627 | -0.11(-0.68%) |
May 24, 2012 | 16.01 | 16.12 | 15.84 | 16.12 | 111,536 | +0.13(+0.82%) |
May 23, 2012 | 15.88 | 16.05 | 15.72 | 15.99 | 187,130 | -0.10(-0.60%) |
May 22, 2012 | 16.20 | 16.27 | 15.96 | 16.08 | 229,620 | -0.13(-0.78%) |
May 21, 2012 | 16.07 | 16.29 | 15.87 | 16.21 | 223,412 | +0.20(+1.25%) |
May 18, 2012 | 15.96 | 16.29 | 15.92 | 16.01 | 196,042 | +0.03(+0.16%) |
May 17, 2012 | 16.34 | 16.36 | 15.97 | 15.98 | 230,726 | -0.30(-1.82%) |
May 16, 2012 | 16.35 | 16.58 | 16.24 | 16.28 | 301,188 | +0.03(+0.16%) |
May 15, 2012 | 16.28 | 16.43 | 16.20 | 16.25 | 277,313 | -0.02(-0.13%) |
May 14, 2012 | 15.94 | 16.46 | 15.71 | 16.28 | 523,277 | +0.12(+0.73%) |
May 11, 2012 | 16.04 | 16.25 | 16.03 | 16.16 | 313,480 | -0.03(-0.16%) |
May 10, 2012 | 16.19 | 16.35 | 16.06 | 16.18 | 202,603 | +0.09(+0.57%) |
May 09, 2012 | 15.88 | 16.20 | 15.88 | 16.09 | 160,208 | +0.00(+0.00%) |
May 08, 2012 | 15.77 | 16.13 | 15.73 | 16.09 | 182,884 | +0.17(+1.10%) |
May 07, 2012 | 15.71 | 16.02 | 15.60 | 15.92 | 221,558 | +0.14(+0.91%) |
May 04, 2012 | 15.94 | 15.94 | 15.65 | 15.77 | 232,679 | -0.31(-1.90%) |
May 03, 2012 | 16.34 | 16.39 | 16.02 | 16.08 | 240,271 | -0.32(-1.97%) |
May 02, 2012 | 16.13 | 16.42 | 15.91 | 16.40 | 285,144 | +0.23(+1.40%) |
May 01, 2012 | 16.09 | 16.49 | 15.94 | 16.18 | 321,975 | +0.06(+0.35%) |
Apr 30, 2012 | 16.63 | 16.63 | 16.09 | 16.12 | 276,986 | -0.58(-3.50%) |
Apr 27, 2012 | 16.61 | 16.73 | 16.49 | 16.70 | 255,763 | +0.08(+0.47%) |
Apr 26, 2012 | 16.23 | 16.68 | 16.23 | 16.63 | 302,686 | +0.35(+2.17%) |
Apr 25, 2012 | 16.38 | 16.56 | 16.18 | 16.27 | 189,846 | +0.11(+0.67%) |
Apr 24, 2012 | 15.94 | 16.20 | 15.94 | 16.16 | 289,069 | +0.27(+1.70%) |
Apr 23, 2012 | 15.71 | 15.93 | 15.23 | 15.89 | 463,617 | -0.12(-0.76%) |
Apr 20, 2012 | 16.45 | 16.77 | 15.86 | 16.01 | 999,132 | -0.47(-2.86%) |
Apr 19, 2012 | 16.84 | 17.34 | 16.11 | 16.49 | 2,154,117 | +1.69(+11.41%) |
Apr 18, 2012 | 14.85 | 15.03 | 14.72 | 14.80 | 292,264 | -0.17(-1.17%) |
Apr 17, 2012 | 14.58 | 15.06 | 14.55 | 14.97 | 375,075 | +0.48(+3.31%) |
Apr 16, 2012 | 14.54 | 14.72 | 14.37 | 14.49 | 317,577 | +0.02(+0.15%) |
Apr 13, 2012 | 14.75 | 14.78 | 14.44 | 14.47 | 196,647 | -0.35(-2.38%) |
Apr 12, 2012 | 14.51 | 14.91 | 14.51 | 14.82 | 185,492 | +0.30(+2.07%) |
Apr 11, 2012 | 14.45 | 14.52 | 14.33 | 14.52 | 167,727 | +0.23(+1.59%) |
Apr 10, 2012 | 14.73 | 14.82 | 14.23 | 14.30 | 220,934 | -0.45(-3.02%) |
Apr 09, 2012 | 14.64 | 14.87 | 14.60 | 14.74 | 259,106 | -0.15(-1.00%) |
Apr 05, 2012 | 14.70 | 14.96 | 14.67 | 14.89 | 131,712 | +0.17(+1.13%) |
Apr 04, 2012 | 14.55 | 14.77 | 14.54 | 14.72 | 236,664 | -0.06(-0.38%) |
Apr 03, 2012 | 15.03 | 15.09 | 14.66 | 14.78 | 167,402 | -0.34(-2.28%) |