Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 17.67 | 17.94 | 17.47 | 17.74 | 470,658 | +0.52(+3.04%) |
Jun 28, 2012 | 16.59 | 17.21 | 16.48 | 17.21 | 309,688 | +0.41(+2.46%) |
Jun 27, 2012 | 16.46 | 16.83 | 16.44 | 16.80 | 151,611 | +0.40(+2.44%) |
Jun 26, 2012 | 16.33 | 16.53 | 16.02 | 16.40 | 131,213 | +0.14(+0.89%) |
Jun 25, 2012 | 16.39 | 16.55 | 16.21 | 16.26 | 127,339 | -0.45(-2.72%) |
Jun 22, 2012 | 16.68 | 16.84 | 16.50 | 16.71 | 412,463 | +0.19(+1.17%) |
Jun 21, 2012 | 17.06 | 17.13 | 16.39 | 16.52 | 179,616 | -0.55(-3.23%) |
Jun 20, 2012 | 17.28 | 17.32 | 16.97 | 17.07 | 180,897 | -0.24(-1.39%) |
Jun 19, 2012 | 16.70 | 17.36 | 16.62 | 17.31 | 239,056 | +0.72(+4.36%) |
Jun 18, 2012 | 16.46 | 16.64 | 16.37 | 16.59 | 237,938 | -0.02(-0.12%) |
Jun 15, 2012 | 16.49 | 16.81 | 16.22 | 16.61 | 491,281 | +0.19(+1.13%) |
Jun 14, 2012 | 15.95 | 16.50 | 15.90 | 16.42 | 246,718 | +0.48(+2.98%) |
Jun 13, 2012 | 16.20 | 16.47 | 15.81 | 15.95 | 199,812 | -0.32(-1.99%) |
Jun 12, 2012 | 16.06 | 16.40 | 15.81 | 16.27 | 230,059 | +0.28(+1.77%) |
Jun 11, 2012 | 16.72 | 16.90 | 15.97 | 15.99 | 280,616 | -0.50(-3.01%) |
Jun 08, 2012 | 15.97 | 16.66 | 15.90 | 16.48 | 251,785 | +0.47(+2.92%) |
Jun 07, 2012 | 15.95 | 16.25 | 15.66 | 16.02 | 298,236 | +0.33(+2.11%) |
Jun 06, 2012 | 15.31 | 15.70 | 15.20 | 15.68 | 192,290 | +0.50(+3.31%) |
Jun 05, 2012 | 15.14 | 15.28 | 14.86 | 15.18 | 175,116 | -0.06(-0.36%) |
Jun 04, 2012 | 15.46 | 15.51 | 15.06 | 15.24 | 153,219 | -0.14(-0.90%) |
Jun 01, 2012 | 15.48 | 15.53 | 15.20 | 15.37 | 286,188 | -0.54(-3.42%) |
May 31, 2012 | 15.83 | 16.17 | 15.39 | 15.92 | 306,060 | +0.15(+0.96%) |
May 30, 2012 | 16.05 | 16.12 | 15.67 | 15.77 | 170,276 | -0.53(-3.25%) |
May 29, 2012 | 16.04 | 16.43 | 16.01 | 16.30 | 210,286 | +0.48(+3.05%) |
May 25, 2012 | 15.83 | 16.18 | 15.68 | 15.82 | 138,754 | -0.01(-0.04%) |
May 24, 2012 | 15.62 | 15.84 | 15.41 | 15.82 | 202,194 | +0.23(+1.50%) |
May 23, 2012 | 15.13 | 15.60 | 14.88 | 15.59 | 304,800 | +0.23(+1.48%) |
May 22, 2012 | 15.55 | 15.75 | 15.24 | 15.36 | 204,340 | -0.12(-0.80%) |
May 21, 2012 | 15.22 | 15.49 | 14.89 | 15.48 | 206,471 | +0.30(+2.00%) |
May 18, 2012 | 15.13 | 15.44 | 15.03 | 15.18 | 277,338 | +0.06(+0.41%) |
May 17, 2012 | 15.61 | 15.61 | 15.11 | 15.12 | 241,917 | -0.43(-2.75%) |
May 16, 2012 | 15.71 | 15.88 | 15.53 | 15.55 | 148,109 | -0.03(-0.18%) |
May 15, 2012 | 15.58 | 15.84 | 15.40 | 15.57 | 169,526 | +0.03(+0.22%) |
May 14, 2012 | 15.81 | 15.91 | 15.52 | 15.54 | 223,563 | -0.52(-3.23%) |
May 11, 2012 | 15.74 | 16.28 | 15.74 | 16.06 | 258,405 | +0.15(+0.94%) |
May 10, 2012 | 16.17 | 16.24 | 15.76 | 15.91 | 288,228 | -0.07(-0.47%) |
May 09, 2012 | 15.89 | 16.07 | 15.72 | 15.98 | 268,667 | -0.20(-1.26%) |
May 08, 2012 | 16.03 | 16.22 | 15.84 | 16.19 | 353,136 | -0.02(-0.13%) |
May 07, 2012 | 16.24 | 16.52 | 16.15 | 16.21 | 235,302 | -0.12(-0.71%) |
May 04, 2012 | 16.54 | 16.62 | 16.28 | 16.32 | 387,221 | -0.33(-2.01%) |
May 03, 2012 | 16.62 | 16.87 | 16.49 | 16.66 | 358,977 | +0.06(+0.37%) |
May 02, 2012 | 16.48 | 16.64 | 16.25 | 16.60 | 351,217 | -0.09(-0.53%) |
May 01, 2012 | 16.45 | 17.08 | 16.30 | 16.69 | 384,028 | +0.25(+1.49%) |
Apr 30, 2012 | 16.75 | 16.79 | 16.26 | 16.44 | 523,804 | -0.37(-2.23%) |
Apr 27, 2012 | 16.86 | 16.91 | 16.53 | 16.81 | 353,341 | +0.01(+0.04%) |
Apr 26, 2012 | 16.90 | 16.98 | 16.72 | 16.81 | 291,823 | -0.14(-0.84%) |
Apr 25, 2012 | 16.79 | 17.26 | 16.75 | 16.95 | 477,133 | +0.48(+2.90%) |
Apr 24, 2012 | 16.30 | 16.83 | 16.17 | 16.47 | 420,812 | +0.23(+1.43%) |
Apr 23, 2012 | 15.94 | 16.40 | 15.70 | 16.24 | 579,867 | +0.00(+0.00%) |
Apr 20, 2012 | 17.19 | 17.24 | 16.20 | 16.24 | 667,494 | -0.42(-2.50%) |
Apr 19, 2012 | 19.05 | 19.05 | 16.57 | 16.66 | 1,183,503 | -1.75(-9.52%) |
Apr 18, 2012 | 18.21 | 18.51 | 18.01 | 18.41 | 419,261 | +0.07(+0.37%) |
Apr 17, 2012 | 17.80 | 18.66 | 17.71 | 18.34 | 365,466 | +0.78(+4.42%) |
Apr 16, 2012 | 17.39 | 17.74 | 17.14 | 17.56 | 233,861 | +0.33(+1.90%) |
Apr 13, 2012 | 17.73 | 17.73 | 17.20 | 17.24 | 271,352 | -0.63(-3.51%) |
Apr 12, 2012 | 17.58 | 17.97 | 17.52 | 17.86 | 238,310 | +0.31(+1.79%) |
Apr 11, 2012 | 17.46 | 17.61 | 17.37 | 17.55 | 268,206 | +0.33(+1.94%) |
Apr 10, 2012 | 17.69 | 17.72 | 17.12 | 17.22 | 427,465 | -0.50(-2.85%) |
Apr 09, 2012 | 17.67 | 17.80 | 17.51 | 17.72 | 190,468 | -0.37(-2.03%) |
Apr 05, 2012 | 18.14 | 18.24 | 17.95 | 18.09 | 130,769 | -0.18(-1.01%) |
Apr 04, 2012 | 18.08 | 18.31 | 17.72 | 18.27 | 271,330 | -0.11(-0.59%) |
Apr 03, 2012 | 18.42 | 18.57 | 18.23 | 18.38 | 236,250 | -0.07(-0.37%) |