Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 15.41 | 15.90 | 15.33 | 15.84 | 2,928,207 | +0.65(+4.27%) |
Jun 28, 2012 | 15.50 | 15.56 | 14.92 | 15.20 | 5,600,505 | -0.93(-5.77%) |
Jun 27, 2012 | 16.62 | 16.90 | 16.04 | 16.13 | 4,233,321 | -0.49(-2.97%) |
Jun 26, 2012 | 16.51 | 16.75 | 16.47 | 16.62 | 2,112,425 | +0.22(+1.33%) |
Jun 25, 2012 | 16.58 | 16.91 | 16.26 | 16.40 | 1,530,368 | -0.43(-2.57%) |
Jun 22, 2012 | 16.86 | 17.19 | 16.76 | 16.83 | 1,586,462 | -0.08(-0.45%) |
Jun 21, 2012 | 17.48 | 17.52 | 16.76 | 16.91 | 1,472,702 | -0.54(-3.10%) |
Jun 20, 2012 | 17.54 | 17.57 | 17.29 | 17.45 | 813,384 | -0.12(-0.68%) |
Jun 19, 2012 | 17.51 | 17.73 | 17.46 | 17.57 | 1,518,089 | +0.19(+1.09%) |
Jun 18, 2012 | 16.72 | 17.40 | 16.70 | 17.38 | 2,175,763 | +0.64(+3.80%) |
Jun 15, 2012 | 16.74 | 16.87 | 16.62 | 16.74 | 2,043,188 | -0.00(-0.03%) |
Jun 14, 2012 | 17.01 | 17.09 | 16.62 | 16.75 | 839,498 | -0.10(-0.62%) |
Jun 13, 2012 | 16.81 | 17.06 | 16.60 | 16.85 | 1,241,316 | +0.01(+0.06%) |
Jun 12, 2012 | 16.96 | 17.02 | 16.70 | 16.84 | 1,369,467 | -0.00(-0.03%) |
Jun 11, 2012 | 17.34 | 17.42 | 16.83 | 16.85 | 1,806,094 | -0.36(-2.07%) |
Jun 08, 2012 | 17.00 | 17.25 | 16.90 | 17.20 | 1,233,192 | +0.08(+0.47%) |
Jun 07, 2012 | 17.09 | 17.27 | 17.03 | 17.12 | 1,246,316 | +0.16(+0.95%) |
Jun 06, 2012 | 16.62 | 16.96 | 16.60 | 16.96 | 1,049,910 | +0.52(+3.18%) |
Jun 05, 2012 | 16.35 | 16.52 | 16.24 | 16.44 | 1,138,979 | +0.10(+0.64%) |
Jun 04, 2012 | 16.50 | 17.21 | 16.27 | 16.33 | 2,100,305 | -0.09(-0.55%) |
Jun 01, 2012 | 16.99 | 17.04 | 16.37 | 16.43 | 1,800,720 | -0.88(-5.08%) |
May 31, 2012 | 17.26 | 17.39 | 16.99 | 17.30 | 1,575,271 | +0.22(+1.28%) |
May 30, 2012 | 17.13 | 17.16 | 16.91 | 17.09 | 762,101 | -0.14(-0.83%) |
May 29, 2012 | 17.12 | 17.25 | 16.99 | 17.23 | 1,376,077 | +0.36(+2.11%) |
May 25, 2012 | 16.90 | 17.07 | 16.76 | 16.87 | 1,383,652 | -0.08(-0.45%) |
May 24, 2012 | 16.72 | 17.04 | 16.60 | 16.95 | 2,002,495 | +0.28(+1.71%) |
May 23, 2012 | 16.42 | 16.73 | 16.30 | 16.66 | 1,268,887 | +0.04(+0.23%) |
May 22, 2012 | 16.81 | 17.09 | 16.55 | 16.62 | 729,141 | -0.08(-0.45%) |
May 21, 2012 | 16.28 | 16.79 | 16.17 | 16.70 | 1,678,594 | +0.53(+3.26%) |
May 18, 2012 | 16.57 | 16.62 | 16.12 | 16.17 | 1,958,825 | -0.36(-2.18%) |
May 17, 2012 | 17.25 | 17.26 | 16.52 | 16.53 | 2,543,541 | -0.63(-3.68%) |
May 16, 2012 | 16.98 | 17.26 | 16.83 | 17.17 | 2,641,817 | +0.31(+1.83%) |
May 15, 2012 | 16.75 | 16.93 | 16.66 | 16.86 | 2,196,787 | +0.09(+0.51%) |
May 14, 2012 | 16.76 | 16.91 | 16.59 | 16.77 | 1,485,933 | -0.10(-0.62%) |
May 11, 2012 | 16.57 | 17.13 | 16.51 | 16.88 | 1,555,732 | +0.20(+1.22%) |
May 10, 2012 | 16.69 | 16.76 | 16.51 | 16.67 | 1,053,623 | +0.14(+0.83%) |
May 09, 2012 | 16.53 | 16.56 | 16.34 | 16.53 | 2,504,548 | -0.07(-0.43%) |
May 08, 2012 | 16.34 | 16.63 | 16.18 | 16.61 | 2,657,209 | +0.11(+0.66%) |
May 07, 2012 | 16.08 | 16.51 | 16.04 | 16.50 | 1,802,745 | +0.32(+2.00%) |
May 04, 2012 | 16.32 | 16.33 | 16.12 | 16.17 | 1,519,902 | -0.22(-1.36%) |
May 03, 2012 | 16.33 | 16.49 | 16.25 | 16.40 | 1,615,271 | +0.15(+0.91%) |
May 02, 2012 | 16.05 | 16.29 | 15.91 | 16.25 | 1,860,981 | +0.05(+0.29%) |
May 01, 2012 | 15.87 | 16.27 | 15.87 | 16.20 | 2,760,623 | +0.32(+2.00%) |
Apr 30, 2012 | 16.14 | 16.14 | 15.77 | 15.88 | 1,218,566 | -0.23(-1.44%) |
Apr 27, 2012 | 15.86 | 16.33 | 15.30 | 16.12 | 2,927,581 | +0.22(+1.37%) |
Apr 26, 2012 | 14.51 | 15.92 | 14.44 | 15.90 | 4,815,426 | +1.43(+9.88%) |
Apr 25, 2012 | 14.17 | 14.53 | 13.91 | 14.47 | 2,876,965 | +0.40(+2.83%) |
Apr 24, 2012 | 14.17 | 14.24 | 14.03 | 14.07 | 1,493,293 | -0.15(-1.07%) |
Apr 23, 2012 | 14.21 | 14.33 | 14.11 | 14.22 | 1,347,542 | -0.21(-1.48%) |
Apr 20, 2012 | 14.33 | 14.59 | 14.31 | 14.44 | 1,667,850 | +0.17(+1.20%) |
Apr 19, 2012 | 14.28 | 14.37 | 14.18 | 14.26 | 2,021,042 | +0.01(+0.07%) |
Apr 18, 2012 | 14.29 | 14.33 | 14.21 | 14.26 | 1,750,895 | -0.09(-0.66%) |
Apr 17, 2012 | 14.35 | 14.41 | 14.24 | 14.35 | 1,802,971 | +0.08(+0.57%) |
Apr 16, 2012 | 14.31 | 14.36 | 14.18 | 14.27 | 1,441,595 | +0.04(+0.27%) |
Apr 13, 2012 | 14.31 | 14.31 | 14.12 | 14.23 | 1,092,189 | -0.06(-0.43%) |
Apr 12, 2012 | 14.15 | 14.36 | 14.10 | 14.29 | 1,277,947 | +0.18(+1.24%) |
Apr 11, 2012 | 14.08 | 14.24 | 14.00 | 14.12 | 1,179,682 | +0.15(+1.09%) |
Apr 10, 2012 | 14.43 | 14.46 | 13.89 | 13.97 | 1,978,959 | -0.46(-3.16%) |
Apr 09, 2012 | 14.36 | 14.51 | 14.29 | 14.42 | 1,413,607 | -0.22(-1.52%) |
Apr 05, 2012 | 14.66 | 14.76 | 14.55 | 14.64 | 1,143,329 | -0.03(-0.23%) |
Apr 04, 2012 | 14.86 | 14.87 | 14.48 | 14.68 | 1,960,989 | -0.34(-2.28%) |
Apr 03, 2012 | 14.91 | 15.06 | 14.84 | 15.02 | 1,388,142 | +0.10(+0.70%) |