Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 15.88 | 16.40 | 15.88 | 16.11 | 468,412 | +0.72(+4.68%) |
Jun 28, 2012 | 15.08 | 16.02 | 14.91 | 15.39 | 547,063 | +0.25(+1.62%) |
Jun 27, 2012 | 15.11 | 15.30 | 15.06 | 15.14 | 35,879 | +0.03(+0.17%) |
Jun 26, 2012 | 15.12 | 15.23 | 15.03 | 15.12 | 52,785 | -0.03(-0.20%) |
Jun 25, 2012 | 15.07 | 15.25 | 14.78 | 15.15 | 87,192 | -0.07(-0.46%) |
Jun 22, 2012 | 15.20 | 15.41 | 15.05 | 15.22 | 851,204 | +0.02(+0.13%) |
Jun 21, 2012 | 15.60 | 15.67 | 15.14 | 15.20 | 99,158 | -0.41(-2.63%) |
Jun 20, 2012 | 15.71 | 15.85 | 15.55 | 15.61 | 54,684 | -0.14(-0.89%) |
Jun 19, 2012 | 15.65 | 15.87 | 15.56 | 15.75 | 60,722 | +0.10(+0.64%) |
Jun 18, 2012 | 15.50 | 15.78 | 15.50 | 15.65 | 85,572 | +0.04(+0.26%) |
Jun 15, 2012 | 15.71 | 15.80 | 15.61 | 15.61 | 174,119 | -0.25(-1.58%) |
Jun 14, 2012 | 15.66 | 16.02 | 15.55 | 15.86 | 138,607 | +0.26(+1.67%) |
Jun 13, 2012 | 15.67 | 15.85 | 15.53 | 15.60 | 74,513 | -0.12(-0.76%) |
Jun 12, 2012 | 15.85 | 16.03 | 15.63 | 15.72 | 81,944 | -0.12(-0.76%) |
Jun 11, 2012 | 16.11 | 16.11 | 15.77 | 15.84 | 74,584 | -0.19(-1.19%) |
Jun 08, 2012 | 15.99 | 16.16 | 15.93 | 16.03 | 27,218 | +0.00(+0.00%) |
Jun 07, 2012 | 16.08 | 16.21 | 15.93 | 16.03 | 66,657 | -0.01(-0.06%) |
Jun 06, 2012 | 15.99 | 16.08 | 15.83 | 16.04 | 69,163 | +0.17(+1.07%) |
Jun 05, 2012 | 15.82 | 15.93 | 15.79 | 15.87 | 57,109 | -0.07(-0.44%) |
Jun 04, 2012 | 15.78 | 16.00 | 15.77 | 15.94 | 111,406 | +0.17(+1.08%) |
Jun 01, 2012 | 15.81 | 16.11 | 15.63 | 15.77 | 118,782 | -0.26(-1.62%) |
May 31, 2012 | 16.20 | 16.37 | 15.94 | 16.03 | 105,063 | -0.17(-1.05%) |
May 30, 2012 | 16.25 | 16.43 | 16.07 | 16.20 | 87,854 | -0.20(-1.22%) |
May 29, 2012 | 16.61 | 16.72 | 16.30 | 16.40 | 52,476 | -0.17(-1.03%) |
May 25, 2012 | 16.71 | 16.84 | 16.45 | 16.57 | 56,112 | -0.17(-1.02%) |
May 24, 2012 | 16.63 | 16.78 | 16.18 | 16.74 | 100,204 | +0.06(+0.36%) |
May 23, 2012 | 16.92 | 17.14 | 16.56 | 16.68 | 99,944 | -0.47(-2.74%) |
May 22, 2012 | 17.23 | 17.46 | 16.98 | 17.15 | 55,307 | +0.01(+0.06%) |
May 21, 2012 | 17.43 | 17.92 | 17.09 | 17.14 | 114,643 | -0.31(-1.78%) |
May 18, 2012 | 17.41 | 17.63 | 17.28 | 17.45 | 68,402 | +0.00(+0.00%) |
May 17, 2012 | 17.57 | 17.69 | 17.39 | 17.45 | 132,554 | -0.06(-0.34%) |
May 16, 2012 | 17.59 | 17.72 | 17.42 | 17.51 | 242,562 | -0.08(-0.45%) |
May 15, 2012 | 17.30 | 17.60 | 17.30 | 17.59 | 58,093 | +0.31(+1.79%) |
May 14, 2012 | 17.35 | 17.45 | 17.16 | 17.28 | 84,192 | -0.27(-1.54%) |
May 11, 2012 | 17.42 | 17.68 | 17.42 | 17.55 | 64,618 | +0.00(+0.00%) |
May 10, 2012 | 17.58 | 17.61 | 17.36 | 17.55 | 39,296 | +0.06(+0.34%) |
May 09, 2012 | 17.41 | 17.62 | 17.26 | 17.49 | 74,921 | -0.02(-0.11%) |
May 08, 2012 | 17.27 | 17.55 | 17.19 | 17.51 | 109,240 | +0.19(+1.10%) |
May 07, 2012 | 17.04 | 17.46 | 17.04 | 17.32 | 73,794 | +0.32(+1.88%) |
May 04, 2012 | 17.07 | 17.07 | 16.80 | 17.00 | 64,705 | -0.17(-0.99%) |
May 03, 2012 | 17.35 | 17.51 | 16.90 | 17.17 | 57,587 | -0.15(-0.87%) |
May 02, 2012 | 16.99 | 17.34 | 16.84 | 17.32 | 61,463 | +0.18(+1.05%) |
May 01, 2012 | 17.64 | 17.87 | 17.11 | 17.14 | 123,510 | -0.58(-3.27%) |
Apr 30, 2012 | 17.56 | 17.87 | 17.47 | 17.72 | 105,839 | +0.12(+0.68%) |
Apr 27, 2012 | 17.75 | 17.75 | 17.38 | 17.60 | 326,019 | +0.11(+0.63%) |
Apr 26, 2012 | 17.48 | 17.71 | 14.34 | 17.49 | 105,921 | +0.00(+0.00%) |
Apr 25, 2012 | 17.11 | 17.60 | 17.11 | 17.49 | 108,871 | +0.48(+2.82%) |
Apr 24, 2012 | 16.48 | 17.03 | 16.45 | 17.01 | 82,218 | +0.51(+3.09%) |
Apr 23, 2012 | 16.57 | 16.57 | 16.24 | 16.50 | 72,300 | -0.33(-1.96%) |
Apr 20, 2012 | 16.87 | 16.98 | 16.65 | 16.83 | 72,819 | +0.21(+1.26%) |
Apr 19, 2012 | 16.49 | 16.72 | 16.33 | 16.62 | 48,686 | +0.11(+0.67%) |
Apr 18, 2012 | 16.72 | 16.72 | 16.37 | 16.51 | 40,584 | -0.22(-1.32%) |
Apr 17, 2012 | 16.48 | 16.89 | 16.36 | 16.73 | 125,718 | +0.29(+1.76%) |
Apr 16, 2012 | 16.04 | 16.49 | 15.89 | 16.44 | 37,370 | +0.44(+2.75%) |
Apr 13, 2012 | 16.19 | 16.19 | 15.92 | 16.00 | 49,937 | -0.26(-1.60%) |
Apr 12, 2012 | 16.30 | 16.46 | 16.21 | 16.26 | 70,502 | -0.09(-0.55%) |
Apr 11, 2012 | 16.24 | 16.35 | 16.05 | 16.35 | 58,414 | +0.26(+1.62%) |
Apr 10, 2012 | 16.27 | 16.36 | 15.80 | 16.09 | 86,063 | -0.17(-1.05%) |
Apr 09, 2012 | 16.09 | 16.41 | 15.98 | 16.26 | 145,555 | -0.09(-0.55%) |
Apr 05, 2012 | 16.11 | 16.40 | 16.11 | 16.35 | 24,261 | +0.15(+0.93%) |
Apr 04, 2012 | 16.19 | 16.27 | 15.98 | 16.20 | 65,535 | -0.12(-0.74%) |
Apr 03, 2012 | 16.30 | 16.48 | 16.15 | 16.32 | 192,799 | -0.02(-0.12%) |