Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 15.51 | 15.92 | 15.48 | 15.79 | 211,001 | +0.71(+4.69%) |
Jun 28, 2012 | 14.91 | 15.10 | 14.68 | 15.08 | 134,282 | +0.05(+0.31%) |
Jun 27, 2012 | 15.47 | 15.66 | 14.94 | 15.03 | 245,076 | -0.42(-2.69%) |
Jun 26, 2012 | 15.09 | 15.52 | 14.95 | 15.45 | 168,411 | +0.35(+2.34%) |
Jun 25, 2012 | 15.05 | 15.20 | 14.96 | 15.09 | 165,738 | -0.27(-1.74%) |
Jun 22, 2012 | 15.00 | 15.38 | 14.80 | 15.36 | 875,262 | +0.49(+3.33%) |
Jun 21, 2012 | 15.60 | 15.71 | 14.82 | 14.87 | 206,056 | -0.79(-5.02%) |
Jun 20, 2012 | 15.86 | 15.93 | 15.52 | 15.65 | 142,557 | -0.28(-1.77%) |
Jun 19, 2012 | 15.58 | 16.04 | 15.50 | 15.93 | 226,502 | +0.45(+2.89%) |
Jun 18, 2012 | 15.60 | 15.69 | 15.38 | 15.49 | 172,972 | -0.27(-1.74%) |
Jun 15, 2012 | 15.24 | 15.85 | 15.13 | 15.76 | 347,941 | +0.50(+3.29%) |
Jun 14, 2012 | 15.03 | 15.37 | 14.91 | 15.26 | 152,531 | +0.20(+1.36%) |
Jun 13, 2012 | 15.51 | 15.69 | 14.97 | 15.06 | 99,412 | -0.53(-3.43%) |
Jun 12, 2012 | 15.54 | 15.60 | 15.09 | 15.59 | 145,298 | +0.16(+1.07%) |
Jun 11, 2012 | 16.03 | 16.03 | 15.10 | 15.42 | 467,006 | -0.36(-2.29%) |
Jun 08, 2012 | 15.52 | 15.90 | 15.40 | 15.79 | 106,698 | +0.17(+1.06%) |
Jun 07, 2012 | 16.21 | 16.32 | 15.59 | 15.62 | 172,568 | -0.27(-1.73%) |
Jun 06, 2012 | 15.67 | 16.03 | 15.53 | 15.90 | 196,286 | +0.36(+2.33%) |
Jun 05, 2012 | 14.98 | 15.57 | 14.97 | 15.53 | 184,856 | +0.43(+2.86%) |
Jun 04, 2012 | 15.35 | 15.43 | 14.76 | 15.10 | 252,795 | -0.15(-0.98%) |
Jun 01, 2012 | 15.28 | 15.60 | 15.10 | 15.25 | 376,793 | -0.46(-2.95%) |
May 31, 2012 | 15.78 | 15.96 | 15.31 | 15.71 | 771,502 | -0.09(-0.60%) |
May 30, 2012 | 15.77 | 15.92 | 15.60 | 15.81 | 157,071 | -0.17(-1.08%) |
May 29, 2012 | 16.04 | 16.26 | 15.94 | 15.98 | 241,293 | +0.06(+0.39%) |
May 25, 2012 | 15.83 | 16.04 | 15.75 | 15.92 | 158,758 | +0.11(+0.70%) |
May 24, 2012 | 15.97 | 16.01 | 15.56 | 15.81 | 117,450 | -0.09(-0.59%) |
May 23, 2012 | 15.64 | 15.93 | 15.51 | 15.90 | 245,934 | +0.10(+0.65%) |
May 22, 2012 | 15.68 | 16.03 | 15.38 | 15.80 | 311,088 | +0.09(+0.55%) |
May 21, 2012 | 15.69 | 15.88 | 15.51 | 15.71 | 359,282 | +0.08(+0.50%) |
May 18, 2012 | 15.58 | 15.75 | 15.51 | 15.64 | 389,967 | +0.10(+0.66%) |
May 17, 2012 | 15.97 | 15.97 | 15.50 | 15.53 | 563,891 | -0.47(-2.94%) |
May 16, 2012 | 16.10 | 16.29 | 15.92 | 16.01 | 334,892 | -0.03(-0.20%) |
May 15, 2012 | 15.86 | 16.16 | 15.86 | 16.04 | 237,454 | +0.16(+0.99%) |
May 14, 2012 | 15.97 | 16.19 | 15.86 | 15.88 | 197,765 | -0.35(-2.13%) |
May 11, 2012 | 16.09 | 16.37 | 16.08 | 16.23 | 239,402 | -0.09(-0.53%) |
May 10, 2012 | 16.45 | 16.46 | 16.14 | 16.31 | 273,358 | +0.05(+0.34%) |
May 09, 2012 | 16.04 | 16.37 | 15.90 | 16.26 | 417,651 | +0.04(+0.24%) |
May 08, 2012 | 15.90 | 16.23 | 15.75 | 16.22 | 324,488 | +0.14(+0.88%) |
May 07, 2012 | 15.82 | 16.21 | 15.71 | 16.08 | 419,434 | +0.13(+0.84%) |
May 04, 2012 | 15.90 | 16.01 | 15.73 | 15.94 | 718,646 | -0.05(-0.34%) |
May 03, 2012 | 16.04 | 16.13 | 15.75 | 16.00 | 3,869,370 | -0.86(-5.08%) |
May 02, 2012 | 16.38 | 17.23 | 16.12 | 16.85 | 639,876 | -0.40(-2.32%) |
May 01, 2012 | 17.25 | 17.81 | 17.04 | 17.25 | 250,966 | -0.03(-0.18%) |
Apr 30, 2012 | 18.01 | 18.01 | 17.02 | 17.29 | 334,584 | -0.81(-4.47%) |
Apr 27, 2012 | 18.67 | 18.67 | 18.01 | 18.09 | 115,101 | -0.46(-2.46%) |
Apr 26, 2012 | 18.61 | 18.94 | 18.42 | 18.55 | 232,508 | +0.14(+0.77%) |
Apr 25, 2012 | 18.02 | 18.53 | 17.80 | 18.41 | 161,448 | +0.64(+3.58%) |
Apr 24, 2012 | 17.58 | 17.97 | 17.37 | 17.77 | 105,207 | +0.18(+1.03%) |
Apr 23, 2012 | 18.02 | 18.02 | 17.07 | 17.59 | 306,112 | -0.68(-3.70%) |
Apr 20, 2012 | 18.62 | 18.70 | 18.14 | 18.27 | 148,879 | +0.01(+0.04%) |
Apr 19, 2012 | 18.39 | 18.78 | 18.16 | 18.26 | 301,437 | -0.13(-0.68%) |
Apr 18, 2012 | 18.71 | 18.71 | 18.31 | 18.39 | 260,063 | -0.49(-2.62%) |
Apr 17, 2012 | 18.87 | 19.25 | 18.79 | 18.88 | 182,482 | +0.21(+1.14%) |
Apr 16, 2012 | 18.36 | 18.84 | 18.31 | 18.67 | 201,163 | +0.38(+2.10%) |
Apr 13, 2012 | 18.67 | 18.73 | 18.28 | 18.28 | 134,860 | -0.51(-2.72%) |
Apr 12, 2012 | 17.89 | 18.83 | 17.89 | 18.79 | 182,779 | +0.90(+5.00%) |
Apr 11, 2012 | 17.55 | 17.91 | 17.47 | 17.90 | 163,590 | +0.60(+3.50%) |
Apr 10, 2012 | 17.78 | 17.78 | 17.18 | 17.29 | 175,657 | -0.50(-2.82%) |
Apr 09, 2012 | 18.12 | 18.12 | 17.70 | 17.80 | 118,550 | -0.69(-3.74%) |
Apr 05, 2012 | 18.09 | 18.61 | 17.75 | 18.49 | 158,811 | +0.27(+1.47%) |
Apr 04, 2012 | 18.07 | 18.42 | 17.91 | 18.22 | 166,679 | -0.02(-0.13%) |
Apr 03, 2012 | 18.66 | 18.69 | 17.84 | 18.24 | 355,362 | -0.49(-2.64%) |