Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 17.63 | 17.97 | 17.03 | 17.39 | 46,291 | +0.07(+0.40%) |
Jun 28, 2012 | 17.26 | 17.61 | 17.12 | 17.32 | 28,907 | -0.09(-0.52%) |
Jun 27, 2012 | 17.07 | 17.62 | 16.97 | 17.41 | 34,457 | +0.31(+1.81%) |
Jun 26, 2012 | 16.72 | 17.25 | 16.53 | 17.10 | 35,890 | +0.34(+2.03%) |
Jun 25, 2012 | 16.14 | 16.98 | 15.80 | 16.76 | 52,947 | +0.30(+1.82%) |
Jun 22, 2012 | 16.03 | 16.94 | 15.83 | 16.46 | 907,209 | +0.56(+3.52%) |
Jun 21, 2012 | 16.47 | 16.55 | 15.53 | 15.90 | 39,878 | -0.52(-3.17%) |
Jun 20, 2012 | 16.72 | 16.79 | 16.31 | 16.42 | 24,682 | -0.27(-1.62%) |
Jun 19, 2012 | 16.70 | 16.96 | 16.39 | 16.69 | 46,503 | +0.12(+0.72%) |
Jun 18, 2012 | 16.35 | 17.03 | 15.99 | 16.57 | 72,010 | +0.18(+1.10%) |
Jun 15, 2012 | 16.39 | 16.52 | 16.07 | 16.39 | 44,793 | -0.08(-0.49%) |
Jun 14, 2012 | 16.03 | 16.86 | 15.77 | 16.47 | 81,698 | +0.51(+3.20%) |
Jun 13, 2012 | 16.00 | 16.25 | 15.83 | 15.96 | 19,147 | -0.15(-0.93%) |
Jun 12, 2012 | 16.19 | 16.19 | 15.82 | 16.11 | 27,558 | +0.04(+0.25%) |
Jun 11, 2012 | 15.84 | 16.37 | 15.84 | 16.07 | 37,171 | +0.44(+2.82%) |
Jun 08, 2012 | 15.61 | 16.17 | 15.38 | 15.63 | 35,088 | +0.08(+0.51%) |
Jun 07, 2012 | 15.63 | 16.02 | 15.37 | 15.55 | 63,726 | +0.16(+1.04%) |
Jun 06, 2012 | 16.00 | 16.00 | 15.33 | 15.39 | 11,903 | -0.03(-0.19%) |
Jun 05, 2012 | 15.39 | 15.50 | 14.91 | 15.42 | 7,050 | -0.02(-0.13%) |
Jun 04, 2012 | 15.56 | 15.95 | 15.43 | 15.44 | 28,887 | -0.07(-0.45%) |
Jun 01, 2012 | 15.20 | 16.02 | 15.03 | 15.51 | 14,122 | -0.10(-0.64%) |
May 31, 2012 | 15.16 | 15.73 | 15.16 | 15.61 | 63,129 | +0.41(+2.70%) |
May 30, 2012 | 15.46 | 15.46 | 14.91 | 15.20 | 23,859 | -0.36(-2.31%) |
May 29, 2012 | 15.78 | 15.78 | 15.47 | 15.56 | 8,866 | +0.00(+0.00%) |
May 25, 2012 | 15.54 | 15.92 | 15.25 | 15.56 | 68,064 | +0.09(+0.58%) |
May 24, 2012 | 15.99 | 16.00 | 15.29 | 15.47 | 8,880 | -0.45(-2.83%) |
May 23, 2012 | 15.88 | 16.16 | 15.58 | 15.92 | 27,764 | -0.18(-1.12%) |
May 22, 2012 | 16.72 | 16.77 | 15.91 | 16.10 | 12,526 | -0.69(-4.11%) |
May 21, 2012 | 15.81 | 17.06 | 15.46 | 16.79 | 16,727 | +1.11(+7.08%) |
May 18, 2012 | 15.58 | 15.85 | 15.39 | 15.68 | 11,569 | +0.06(+0.38%) |
May 17, 2012 | 15.84 | 15.89 | 15.54 | 15.62 | 221,337 | -0.37(-2.31%) |
May 16, 2012 | 15.78 | 16.37 | 15.78 | 15.99 | 10,484 | +0.22(+1.40%) |
May 15, 2012 | 15.30 | 15.87 | 15.30 | 15.77 | 99,135 | +0.12(+0.77%) |
May 14, 2012 | 15.58 | 15.69 | 15.38 | 15.65 | 10,379 | -0.12(-0.76%) |
May 11, 2012 | 15.68 | 15.84 | 15.68 | 15.77 | 6,608 | -0.08(-0.50%) |
May 10, 2012 | 15.92 | 15.92 | 15.65 | 15.85 | 3,402 | -0.08(-0.50%) |
May 09, 2012 | 15.82 | 16.03 | 15.63 | 15.93 | 30,671 | -0.06(-0.38%) |
May 08, 2012 | 15.57 | 16.02 | 15.52 | 15.99 | 5,857 | +0.22(+1.40%) |
May 07, 2012 | 15.85 | 16.11 | 15.54 | 15.77 | 20,637 | -0.03(-0.19%) |
May 04, 2012 | 16.72 | 16.73 | 15.76 | 15.80 | 17,565 | -0.88(-5.28%) |
May 03, 2012 | 17.19 | 17.19 | 16.53 | 16.68 | 11,164 | -0.28(-1.65%) |
May 02, 2012 | 16.66 | 17.00 | 16.33 | 16.96 | 30,529 | +0.14(+0.83%) |
May 01, 2012 | 17.09 | 17.64 | 16.72 | 16.82 | 13,891 | -0.26(-1.52%) |
Apr 30, 2012 | 17.51 | 17.68 | 17.06 | 17.08 | 8,305 | -0.55(-3.12%) |
Apr 27, 2012 | 17.03 | 17.70 | 16.96 | 17.63 | 20,791 | +0.30(+1.73%) |
Apr 26, 2012 | 17.17 | 17.67 | 16.80 | 17.33 | 11,521 | +0.07(+0.41%) |
Apr 25, 2012 | 17.55 | 17.56 | 17.08 | 17.26 | 5,589 | -0.13(-0.75%) |
Apr 24, 2012 | 17.17 | 17.70 | 16.87 | 17.39 | 10,368 | +0.34(+1.99%) |
Apr 23, 2012 | 16.31 | 17.39 | 16.19 | 17.05 | 12,801 | +0.49(+2.96%) |
Apr 20, 2012 | 16.44 | 16.70 | 16.06 | 16.56 | 18,054 | +0.53(+3.31%) |
Apr 19, 2012 | 16.65 | 16.72 | 16.03 | 16.03 | 6,908 | -0.66(-3.95%) |
Apr 18, 2012 | 16.73 | 16.84 | 16.35 | 16.69 | 15,001 | -0.12(-0.71%) |
Apr 17, 2012 | 16.95 | 17.15 | 16.61 | 16.81 | 17,037 | +0.02(+0.12%) |
Apr 16, 2012 | 16.45 | 16.90 | 16.25 | 16.79 | 5,445 | +0.37(+2.25%) |
Apr 13, 2012 | 16.77 | 16.77 | 16.32 | 16.42 | 11,886 | -0.47(-2.78%) |
Apr 12, 2012 | 17.12 | 17.40 | 16.83 | 16.89 | 13,990 | -0.26(-1.52%) |
Apr 11, 2012 | 16.68 | 17.15 | 16.46 | 17.15 | 12,799 | +0.16(+0.94%) |
Apr 10, 2012 | 17.33 | 17.61 | 16.86 | 16.99 | 25,131 | -0.26(-1.51%) |
Apr 09, 2012 | 17.24 | 18.50 | 16.86 | 17.25 | 8,755 | -0.34(-1.93%) |
Apr 05, 2012 | 17.53 | 17.61 | 17.21 | 17.59 | 24,300 | -0.27(-1.51%) |
Apr 04, 2012 | 18.00 | 18.26 | 17.78 | 17.86 | 8,204 | -0.26(-1.43%) |
Apr 03, 2012 | 18.48 | 18.73 | 18.05 | 18.12 | 10,205 | -0.36(-1.95%) |