Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 17.27 | 17.45 | 17.06 | 17.35 | 23,355 | +0.45(+2.65%) |
Jun 28, 2012 | 16.90 | 17.13 | 16.61 | 16.90 | 7,752 | -0.16(-0.95%) |
Jun 27, 2012 | 16.66 | 17.06 | 16.66 | 17.06 | 10,150 | +0.36(+2.16%) |
Jun 26, 2012 | 16.87 | 16.87 | 16.57 | 16.70 | 8,118 | -0.04(-0.22%) |
Jun 25, 2012 | 16.17 | 16.76 | 15.93 | 16.74 | 17,051 | +0.17(+1.02%) |
Jun 22, 2012 | 16.54 | 17.02 | 15.91 | 16.57 | 495,413 | +0.74(+4.64%) |
Jun 21, 2012 | 16.07 | 16.10 | 15.62 | 15.83 | 15,203 | -0.19(-1.19%) |
Jun 20, 2012 | 16.29 | 16.29 | 15.69 | 16.02 | 8,251 | -0.26(-1.63%) |
Jun 19, 2012 | 15.82 | 16.41 | 15.75 | 16.29 | 30,200 | +0.44(+2.78%) |
Jun 18, 2012 | 15.57 | 16.10 | 15.36 | 15.85 | 25,310 | +0.24(+1.56%) |
Jun 15, 2012 | 15.39 | 15.81 | 15.38 | 15.60 | 35,605 | +0.17(+1.10%) |
Jun 14, 2012 | 15.21 | 15.44 | 15.21 | 15.43 | 12,171 | +0.24(+1.60%) |
Jun 13, 2012 | 15.18 | 15.40 | 15.01 | 15.19 | 12,073 | -0.02(-0.15%) |
Jun 12, 2012 | 14.77 | 15.40 | 14.77 | 15.21 | 20,599 | +0.61(+4.18%) |
Jun 11, 2012 | 14.80 | 14.90 | 14.59 | 14.60 | 34,612 | -0.10(-0.70%) |
Jun 08, 2012 | 14.55 | 14.71 | 14.52 | 14.71 | 7,136 | +0.17(+1.16%) |
Jun 07, 2012 | 14.93 | 14.93 | 14.46 | 14.54 | 29,548 | -0.15(-1.00%) |
Jun 06, 2012 | 14.68 | 14.86 | 14.57 | 14.68 | 16,478 | +0.15(+1.01%) |
Jun 05, 2012 | 14.16 | 14.59 | 14.16 | 14.54 | 13,620 | +0.37(+2.59%) |
Jun 04, 2012 | 14.16 | 14.26 | 14.09 | 14.17 | 5,379 | +0.15(+1.05%) |
Jun 01, 2012 | 14.21 | 14.41 | 14.01 | 14.02 | 14,536 | -0.39(-2.70%) |
May 31, 2012 | 14.53 | 14.80 | 14.41 | 14.41 | 21,653 | -0.14(-0.96%) |
May 30, 2012 | 14.53 | 14.74 | 14.53 | 14.55 | 8,710 | -0.18(-1.25%) |
May 29, 2012 | 14.75 | 14.75 | 14.59 | 14.74 | 7,487 | +0.19(+1.31%) |
May 25, 2012 | 14.57 | 14.66 | 14.44 | 14.54 | 6,518 | +0.00(+0.00%) |
May 24, 2012 | 14.43 | 14.74 | 14.25 | 14.54 | 23,230 | +0.17(+1.18%) |
May 23, 2012 | 13.97 | 14.38 | 13.79 | 14.38 | 18,422 | +0.39(+2.79%) |
May 22, 2012 | 14.52 | 14.97 | 13.90 | 13.99 | 25,766 | -0.54(-3.70%) |
May 21, 2012 | 14.20 | 14.53 | 14.11 | 14.52 | 22,354 | +0.34(+2.38%) |
May 18, 2012 | 14.05 | 14.28 | 14.05 | 14.18 | 11,605 | +0.07(+0.47%) |
May 17, 2012 | 14.45 | 14.45 | 14.06 | 14.12 | 12,349 | -0.24(-1.69%) |
May 16, 2012 | 14.43 | 14.45 | 14.33 | 14.36 | 6,958 | +0.04(+0.26%) |
May 15, 2012 | 14.25 | 14.52 | 14.25 | 14.32 | 6,473 | +0.01(+0.10%) |
May 14, 2012 | 13.99 | 14.40 | 13.98 | 14.31 | 21,335 | +0.10(+0.72%) |
May 11, 2012 | 14.35 | 14.57 | 14.08 | 14.21 | 15,734 | -0.31(-2.13%) |
May 10, 2012 | 14.61 | 14.68 | 14.46 | 14.52 | 12,889 | +0.07(+0.51%) |
May 09, 2012 | 14.38 | 14.54 | 14.30 | 14.44 | 8,235 | +0.00(+0.00%) |
May 08, 2012 | 14.17 | 14.52 | 14.05 | 14.44 | 16,637 | +0.24(+1.71%) |
May 07, 2012 | 13.97 | 14.35 | 13.97 | 14.20 | 8,574 | +0.12(+0.84%) |
May 04, 2012 | 14.27 | 14.27 | 13.74 | 14.08 | 39,921 | -0.06(-0.42%) |
May 03, 2012 | 14.29 | 14.52 | 13.98 | 14.14 | 13,240 | -0.22(-1.54%) |
May 02, 2012 | 14.35 | 14.51 | 14.21 | 14.36 | 11,075 | +0.01(+0.10%) |
May 01, 2012 | 14.43 | 14.63 | 14.34 | 14.35 | 27,800 | +0.02(+0.15%) |
Apr 30, 2012 | 14.64 | 14.67 | 14.32 | 14.32 | 25,866 | -0.40(-2.75%) |
Apr 27, 2012 | 14.83 | 14.85 | 14.54 | 14.73 | 32,006 | +0.03(+0.20%) |
Apr 26, 2012 | 14.85 | 15.10 | 14.62 | 14.70 | 20,012 | -0.23(-1.53%) |
Apr 25, 2012 | 14.96 | 15.16 | 14.77 | 14.93 | 28,947 | +0.21(+1.40%) |
Apr 24, 2012 | 14.16 | 14.75 | 14.16 | 14.72 | 32,257 | +0.51(+3.62%) |
Apr 23, 2012 | 14.26 | 14.39 | 14.12 | 14.21 | 47,053 | -0.15(-1.02%) |
Apr 20, 2012 | 14.57 | 14.84 | 14.35 | 14.35 | 26,973 | +0.13(+0.93%) |
Apr 19, 2012 | 14.69 | 14.84 | 14.19 | 14.22 | 33,562 | -0.35(-2.37%) |
Apr 18, 2012 | 15.00 | 15.16 | 14.53 | 14.57 | 22,429 | -0.53(-3.51%) |
Apr 17, 2012 | 15.16 | 15.55 | 15.00 | 15.10 | 17,534 | -0.07(-0.44%) |
Apr 16, 2012 | 14.80 | 15.16 | 14.56 | 15.16 | 9,185 | +0.47(+3.22%) |
Apr 13, 2012 | 15.35 | 15.36 | 14.69 | 14.69 | 7,994 | -0.74(-4.81%) |
Apr 12, 2012 | 14.89 | 15.50 | 14.89 | 15.43 | 10,903 | +0.46(+3.06%) |
Apr 11, 2012 | 14.54 | 14.99 | 14.27 | 14.97 | 18,794 | +0.66(+4.62%) |
Apr 10, 2012 | 14.69 | 14.94 | 14.22 | 14.31 | 31,889 | -0.38(-2.57%) |
Apr 09, 2012 | 14.97 | 15.05 | 14.69 | 14.69 | 13,664 | -0.49(-3.21%) |
Apr 05, 2012 | 15.11 | 15.37 | 15.11 | 15.18 | 4,722 | +0.03(+0.19%) |
Apr 04, 2012 | 15.28 | 15.46 | 15.03 | 15.15 | 18,328 | -0.22(-1.42%) |
Apr 03, 2012 | 15.61 | 15.65 | 15.29 | 15.37 | 10,361 | -0.39(-2.45%) |