Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 15.49 | 15.89 | 15.46 | 15.76 | 211,323 | +0.71(+4.69%) |
Jun 28, 2012 | 14.89 | 15.08 | 14.66 | 15.06 | 134,487 | +0.05(+0.31%) |
Jun 27, 2012 | 15.45 | 15.64 | 14.91 | 15.01 | 245,450 | -0.42(-2.69%) |
Jun 26, 2012 | 15.06 | 15.49 | 14.93 | 15.42 | 168,668 | +0.35(+2.34%) |
Jun 25, 2012 | 15.02 | 15.18 | 14.94 | 15.07 | 165,991 | -0.27(-1.74%) |
Jun 22, 2012 | 14.98 | 15.35 | 14.77 | 15.34 | 876,599 | +0.49(+3.33%) |
Jun 21, 2012 | 15.58 | 15.68 | 14.80 | 14.84 | 206,371 | -0.78(-5.02%) |
Jun 20, 2012 | 15.84 | 15.91 | 15.49 | 15.63 | 142,775 | -0.28(-1.77%) |
Jun 19, 2012 | 15.56 | 16.02 | 15.48 | 15.91 | 226,848 | +0.45(+2.89%) |
Jun 18, 2012 | 15.57 | 15.67 | 15.36 | 15.46 | 173,236 | -0.27(-1.74%) |
Jun 15, 2012 | 15.22 | 15.82 | 15.11 | 15.74 | 348,473 | +0.50(+3.29%) |
Jun 14, 2012 | 15.01 | 15.35 | 14.89 | 15.24 | 152,764 | +0.20(+1.36%) |
Jun 13, 2012 | 15.49 | 15.67 | 14.95 | 15.03 | 99,564 | -0.53(-3.43%) |
Jun 12, 2012 | 15.52 | 15.58 | 15.07 | 15.57 | 145,520 | +0.16(+1.07%) |
Jun 11, 2012 | 16.00 | 16.00 | 15.08 | 15.40 | 467,720 | -0.36(-2.29%) |
Jun 08, 2012 | 15.49 | 15.88 | 15.38 | 15.76 | 106,861 | +0.16(+1.06%) |
Jun 07, 2012 | 16.18 | 16.29 | 15.57 | 15.60 | 172,832 | -0.27(-1.73%) |
Jun 06, 2012 | 15.64 | 16.00 | 15.51 | 15.87 | 196,586 | +0.36(+2.33%) |
Jun 05, 2012 | 14.96 | 15.54 | 14.95 | 15.51 | 185,138 | +0.43(+2.86%) |
Jun 04, 2012 | 15.33 | 15.41 | 14.74 | 15.08 | 253,181 | -0.15(-0.98%) |
Jun 01, 2012 | 15.25 | 15.57 | 15.08 | 15.23 | 377,369 | -0.46(-2.95%) |
May 31, 2012 | 15.75 | 15.93 | 15.29 | 15.69 | 772,681 | -0.09(-0.60%) |
May 30, 2012 | 15.75 | 15.89 | 15.57 | 15.79 | 157,311 | -0.17(-1.08%) |
May 29, 2012 | 16.01 | 16.23 | 15.92 | 15.96 | 241,662 | +0.06(+0.39%) |
May 25, 2012 | 15.81 | 16.02 | 15.73 | 15.89 | 159,000 | +0.11(+0.70%) |
May 24, 2012 | 15.94 | 15.98 | 15.53 | 15.79 | 117,630 | -0.09(-0.59%) |
May 23, 2012 | 15.62 | 15.91 | 15.49 | 15.88 | 246,310 | +0.10(+0.65%) |
May 22, 2012 | 15.66 | 16.00 | 15.35 | 15.78 | 311,564 | +0.09(+0.55%) |
May 21, 2012 | 15.67 | 15.85 | 15.49 | 15.69 | 359,831 | +0.08(+0.50%) |
May 18, 2012 | 15.56 | 15.72 | 15.49 | 15.61 | 390,563 | +0.10(+0.66%) |
May 17, 2012 | 15.95 | 15.95 | 15.48 | 15.51 | 564,753 | -0.47(-2.94%) |
May 16, 2012 | 16.08 | 16.26 | 15.89 | 15.98 | 335,404 | -0.03(-0.20%) |
May 15, 2012 | 15.84 | 16.14 | 15.84 | 16.01 | 237,817 | +0.16(+0.99%) |
May 14, 2012 | 15.94 | 16.17 | 15.84 | 15.86 | 198,067 | -0.35(-2.13%) |
May 11, 2012 | 16.07 | 16.34 | 16.06 | 16.20 | 239,768 | -0.09(-0.53%) |
May 10, 2012 | 16.42 | 16.44 | 16.11 | 16.29 | 273,775 | +0.05(+0.34%) |
May 09, 2012 | 16.02 | 16.34 | 15.88 | 16.23 | 418,289 | +0.04(+0.24%) |
May 08, 2012 | 15.88 | 16.21 | 15.72 | 16.19 | 324,983 | +0.14(+0.88%) |
May 07, 2012 | 15.80 | 16.18 | 15.69 | 16.05 | 420,075 | +0.13(+0.84%) |
May 04, 2012 | 15.88 | 15.99 | 15.71 | 15.92 | 719,745 | -0.05(-0.34%) |
May 03, 2012 | 16.02 | 16.11 | 15.72 | 15.97 | 3,875,284 | -0.85(-5.08%) |
May 02, 2012 | 16.36 | 17.20 | 16.09 | 16.83 | 640,854 | -0.40(-2.32%) |
May 01, 2012 | 17.22 | 17.78 | 17.02 | 17.23 | 251,350 | -0.03(-0.18%) |
Apr 30, 2012 | 17.98 | 17.98 | 16.99 | 17.26 | 335,095 | -0.81(-4.47%) |
Apr 27, 2012 | 18.64 | 18.64 | 17.98 | 18.07 | 115,277 | -0.45(-2.46%) |
Apr 26, 2012 | 18.58 | 18.91 | 18.39 | 18.52 | 232,864 | +0.14(+0.77%) |
Apr 25, 2012 | 18.00 | 18.51 | 17.77 | 18.38 | 161,695 | +0.64(+3.58%) |
Apr 24, 2012 | 17.55 | 17.94 | 17.35 | 17.75 | 105,368 | +0.18(+1.03%) |
Apr 23, 2012 | 18.00 | 18.00 | 17.05 | 17.57 | 306,580 | -0.67(-3.70%) |
Apr 20, 2012 | 18.59 | 18.67 | 18.11 | 18.24 | 149,107 | +0.01(+0.04%) |
Apr 19, 2012 | 18.36 | 18.75 | 18.13 | 18.23 | 301,897 | -0.13(-0.68%) |
Apr 18, 2012 | 18.68 | 18.69 | 18.28 | 18.36 | 260,460 | -0.49(-2.62%) |
Apr 17, 2012 | 18.84 | 19.22 | 18.76 | 18.85 | 182,761 | +0.21(+1.14%) |
Apr 16, 2012 | 18.33 | 18.81 | 18.29 | 18.64 | 201,471 | +0.38(+2.10%) |
Apr 13, 2012 | 18.64 | 18.70 | 18.26 | 18.26 | 135,066 | -0.51(-2.72%) |
Apr 12, 2012 | 17.86 | 18.80 | 17.86 | 18.76 | 183,058 | +0.89(+5.00%) |
Apr 11, 2012 | 17.53 | 17.88 | 17.45 | 17.87 | 163,840 | +0.60(+3.50%) |
Apr 10, 2012 | 17.75 | 17.75 | 17.15 | 17.27 | 175,926 | -0.50(-2.82%) |
Apr 09, 2012 | 18.09 | 18.09 | 17.67 | 17.77 | 118,732 | -0.69(-3.74%) |
Apr 05, 2012 | 18.06 | 18.58 | 17.72 | 18.46 | 159,054 | +0.27(+1.47%) |
Apr 04, 2012 | 18.04 | 18.39 | 17.89 | 18.19 | 166,934 | -0.02(-0.13%) |
Apr 03, 2012 | 18.63 | 18.66 | 17.81 | 18.22 | 355,905 | -0.49(-2.64%) |