Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 18.81 | 19.10 | 18.59 | 19.06 | 454,457 | +0.70(+3.81%) |
Jun 28, 2012 | 18.37 | 18.49 | 18.13 | 18.36 | 283,570 | -0.01(-0.05%) |
Jun 27, 2012 | 18.34 | 18.56 | 18.25 | 18.37 | 419,227 | +0.34(+1.89%) |
Jun 26, 2012 | 17.58 | 18.11 | 17.54 | 18.03 | 409,441 | +0.54(+3.09%) |
Jun 25, 2012 | 17.05 | 17.54 | 16.85 | 17.49 | 391,149 | +0.32(+1.86%) |
Jun 22, 2012 | 16.86 | 17.24 | 16.73 | 17.17 | 742,340 | +0.49(+2.94%) |
Jun 21, 2012 | 17.54 | 17.65 | 16.67 | 16.68 | 511,477 | -0.69(-3.97%) |
Jun 20, 2012 | 18.30 | 18.30 | 17.22 | 17.37 | 826,282 | -1.46(-7.75%) |
Jun 19, 2012 | 19.09 | 19.25 | 18.68 | 18.83 | 452,808 | -0.25(-1.31%) |
Jun 18, 2012 | 18.72 | 19.15 | 18.72 | 19.08 | 550,301 | +0.22(+1.17%) |
Jun 15, 2012 | 18.72 | 18.97 | 18.72 | 18.86 | 545,302 | +0.14(+0.75%) |
Jun 14, 2012 | 18.43 | 18.83 | 18.32 | 18.72 | 492,072 | +0.60(+3.31%) |
Jun 13, 2012 | 18.22 | 18.50 | 17.99 | 18.12 | 399,136 | -0.06(-0.33%) |
Jun 12, 2012 | 18.26 | 18.39 | 18.09 | 18.18 | 389,704 | -0.04(-0.22%) |
Jun 11, 2012 | 18.51 | 18.55 | 18.00 | 18.22 | 454,530 | -0.03(-0.16%) |
Jun 08, 2012 | 17.85 | 18.25 | 17.65 | 18.25 | 250,657 | +0.37(+2.07%) |
Jun 07, 2012 | 18.19 | 18.53 | 17.82 | 17.88 | 602,747 | +0.08(+0.45%) |
Jun 06, 2012 | 17.20 | 17.84 | 17.13 | 17.80 | 555,070 | +0.74(+4.34%) |
Jun 05, 2012 | 16.97 | 17.22 | 16.89 | 17.06 | 441,896 | +0.05(+0.29%) |
Jun 04, 2012 | 16.75 | 17.04 | 16.47 | 17.01 | 446,348 | +0.39(+2.35%) |
Jun 01, 2012 | 16.85 | 17.11 | 16.54 | 16.62 | 366,852 | -0.64(-3.71%) |
May 31, 2012 | 17.39 | 17.40 | 16.74 | 17.26 | 501,173 | -0.07(-0.40%) |
May 30, 2012 | 17.15 | 17.35 | 17.06 | 17.33 | 317,226 | +0.06(+0.35%) |
May 29, 2012 | 17.20 | 17.65 | 17.01 | 17.27 | 483,865 | +0.24(+1.41%) |
May 25, 2012 | 16.48 | 17.22 | 16.35 | 17.03 | 516,054 | +0.75(+4.61%) |
May 24, 2012 | 16.68 | 16.68 | 15.97 | 16.28 | 147,671 | -0.34(-2.05%) |
May 23, 2012 | 16.11 | 16.64 | 15.95 | 16.62 | 133,584 | +0.30(+1.84%) |
May 22, 2012 | 16.50 | 16.57 | 16.13 | 16.32 | 276,645 | -0.12(-0.73%) |
May 21, 2012 | 16.40 | 16.49 | 16.15 | 16.44 | 360,400 | +0.41(+2.56%) |
May 18, 2012 | 16.02 | 16.41 | 15.95 | 16.03 | 338,033 | +0.02(+0.12%) |
May 17, 2012 | 16.32 | 16.32 | 15.96 | 16.01 | 268,319 | -0.26(-1.60%) |
May 16, 2012 | 16.52 | 16.59 | 16.16 | 16.27 | 228,360 | -0.03(-0.18%) |
May 15, 2012 | 15.97 | 16.57 | 15.97 | 16.30 | 315,901 | +0.39(+2.45%) |
May 14, 2012 | 16.12 | 16.18 | 15.90 | 15.91 | 295,783 | -0.12(-0.75%) |
May 11, 2012 | 15.87 | 16.33 | 15.85 | 16.03 | 244,923 | +0.00(+0.00%) |
May 10, 2012 | 15.89 | 16.04 | 15.65 | 16.03 | 274,342 | +0.29(+1.84%) |
May 09, 2012 | 14.90 | 15.95 | 14.65 | 15.74 | 830,602 | +0.85(+5.71%) |
May 08, 2012 | 15.45 | 15.55 | 14.57 | 14.89 | 879,492 | -0.52(-3.37%) |
May 07, 2012 | 15.13 | 15.56 | 15.13 | 15.41 | 322,980 | +0.32(+2.12%) |
May 04, 2012 | 15.38 | 15.44 | 15.00 | 15.09 | 307,723 | -0.41(-2.65%) |
May 03, 2012 | 15.83 | 15.86 | 15.43 | 15.50 | 304,656 | -0.32(-2.02%) |
May 02, 2012 | 15.56 | 15.95 | 15.55 | 15.82 | 267,373 | +0.16(+1.02%) |
May 01, 2012 | 15.83 | 16.06 | 15.66 | 15.66 | 271,701 | -0.22(-1.39%) |
Apr 30, 2012 | 16.00 | 16.06 | 15.84 | 15.88 | 255,095 | -0.12(-0.75%) |
Apr 27, 2012 | 16.04 | 16.09 | 15.85 | 16.00 | 311,931 | +0.04(+0.25%) |
Apr 26, 2012 | 16.16 | 16.25 | 15.93 | 15.96 | 247,254 | -0.17(-1.05%) |
Apr 25, 2012 | 16.37 | 16.50 | 16.10 | 16.13 | 215,468 | -0.01(-0.06%) |
Apr 24, 2012 | 16.21 | 16.37 | 16.02 | 16.14 | 288,249 | +0.00(+0.00%) |
Apr 23, 2012 | 16.36 | 16.40 | 15.96 | 16.14 | 189,987 | -0.39(-2.36%) |
Apr 20, 2012 | 17.25 | 17.25 | 16.40 | 16.53 | 294,896 | -0.42(-2.48%) |
Apr 19, 2012 | 16.68 | 17.06 | 16.55 | 16.95 | 389,302 | +0.35(+2.11%) |
Apr 18, 2012 | 16.39 | 16.69 | 16.31 | 16.60 | 353,474 | +0.06(+0.36%) |
Apr 17, 2012 | 16.03 | 16.58 | 16.03 | 16.54 | 324,972 | +0.71(+4.49%) |
Apr 16, 2012 | 15.56 | 15.96 | 15.41 | 15.83 | 157,103 | +0.29(+1.87%) |
Apr 13, 2012 | 15.80 | 15.80 | 15.44 | 15.54 | 157,636 | -0.37(-2.33%) |
Apr 12, 2012 | 15.96 | 16.04 | 15.86 | 15.91 | 146,881 | -0.07(-0.44%) |
Apr 11, 2012 | 15.54 | 16.00 | 15.49 | 15.98 | 227,057 | +0.57(+3.70%) |
Apr 10, 2012 | 15.94 | 16.06 | 15.38 | 15.41 | 324,929 | -0.53(-3.32%) |
Apr 09, 2012 | 16.25 | 16.25 | 15.85 | 15.94 | 418,370 | -0.55(-3.34%) |
Apr 05, 2012 | 16.73 | 16.81 | 16.33 | 16.49 | 362,978 | -0.36(-2.14%) |
Apr 04, 2012 | 16.73 | 16.95 | 16.54 | 16.85 | 256,720 | -0.05(-0.30%) |
Apr 03, 2012 | 17.18 | 17.38 | 16.80 | 16.90 | 318,557 | -0.25(-1.46%) |