Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 15.13 | 15.40 | 13.92 | 15.31 | 7,209 | +0.61(+4.17%) |
Jun 28, 2012 | 14.64 | 14.70 | 14.64 | 14.70 | 463 | -0.07(-0.51%) |
Jun 27, 2012 | 14.83 | 14.83 | 14.77 | 14.77 | 432 | +0.13(+0.91%) |
Jun 26, 2012 | 14.63 | 14.81 | 14.39 | 14.64 | 12,032 | +0.12(+0.86%) |
Jun 25, 2012 | 14.52 | 14.69 | 14.28 | 14.51 | 38,093 | -0.29(-1.96%) |
Jun 22, 2012 | 14.75 | 14.85 | 14.71 | 14.80 | 51,845 | +0.21(+1.42%) |
Jun 21, 2012 | 15.04 | 15.08 | 14.51 | 14.60 | 38,900 | -1.39(-8.70%) |
Jun 20, 2012 | 15.85 | 15.99 | 15.67 | 15.99 | 75,808 | +0.03(+0.17%) |
Jun 19, 2012 | 15.90 | 16.06 | 15.85 | 15.96 | 29,402 | +0.43(+2.77%) |
Jun 18, 2012 | 15.54 | 15.78 | 15.38 | 15.53 | 59,551 | -0.17(-1.11%) |
Jun 15, 2012 | 15.56 | 15.71 | 15.43 | 15.70 | 58,260 | +0.26(+1.70%) |
Jun 14, 2012 | 15.49 | 15.52 | 15.36 | 15.44 | 49,043 | -0.06(-0.36%) |
Jun 13, 2012 | 15.38 | 15.50 | 15.38 | 15.49 | 50,570 | -0.03(-0.22%) |
Jun 12, 2012 | 15.38 | 15.53 | 15.28 | 15.53 | 18,206 | +0.30(+2.00%) |
Jun 11, 2012 | 15.34 | 15.47 | 15.22 | 15.22 | 215,713 | -0.01(-0.09%) |
Jun 08, 2012 | 15.19 | 15.40 | 15.19 | 15.24 | 81,996 | -0.16(-1.03%) |
Jun 07, 2012 | 15.81 | 15.81 | 15.40 | 15.40 | 2,635,214 | -0.37(-2.37%) |
Jun 06, 2012 | 15.90 | 15.95 | 15.71 | 15.77 | 11,559 | +0.07(+0.44%) |
Jun 05, 2012 | 15.82 | 15.82 | 15.32 | 15.70 | 9,291 | +0.34(+2.21%) |
Jun 04, 2012 | 15.25 | 15.36 | 15.24 | 15.36 | 5,895 | +0.12(+0.77%) |
Jun 01, 2012 | 15.52 | 15.52 | 15.24 | 15.25 | 6,885 | -0.03(-0.18%) |
May 31, 2012 | 16.24 | 16.24 | 15.27 | 15.27 | 3,787 | -0.35(-2.26%) |
May 30, 2012 | 16.08 | 16.08 | 15.45 | 15.63 | 37,077 | -0.17(-1.09%) |
May 29, 2012 | 15.82 | 15.82 | 15.70 | 15.80 | 4,845 | +0.23(+1.47%) |
May 25, 2012 | 15.67 | 15.67 | 15.43 | 15.57 | 29,635 | -0.03(-0.19%) |
May 24, 2012 | 15.63 | 15.78 | 15.55 | 15.60 | 4,793 | +0.98(+6.69%) |
May 23, 2012 | 15.77 | 15.79 | 14.62 | 14.62 | 11,136 | -0.83(-5.37%) |
May 22, 2012 | 15.75 | 16.01 | 15.45 | 15.45 | 3,570 | -0.47(-2.96%) |
May 21, 2012 | 15.22 | 16.05 | 15.22 | 15.92 | 26,810 | +0.63(+4.10%) |
May 18, 2012 | 15.35 | 15.35 | 15.23 | 15.30 | 12,863 | -0.08(-0.55%) |
May 17, 2012 | 15.46 | 15.53 | 15.38 | 15.38 | 33,106 | -0.09(-0.60%) |
May 16, 2012 | 15.73 | 15.73 | 15.38 | 15.47 | 10,538 | -0.17(-1.06%) |
May 15, 2012 | 15.70 | 15.76 | 15.48 | 15.64 | 153,051 | -0.03(-0.22%) |
May 14, 2012 | 15.92 | 15.97 | 15.67 | 15.67 | 13,727 | -0.35(-2.20%) |
May 11, 2012 | 15.81 | 16.03 | 15.77 | 16.03 | 84,493 | +0.08(+0.52%) |
May 10, 2012 | 15.95 | 15.99 | 15.76 | 15.94 | 111,795 | +0.20(+1.27%) |
May 09, 2012 | 15.45 | 15.84 | 15.45 | 15.74 | 14,643 | -0.26(-1.60%) |
May 08, 2012 | 16.00 | 16.04 | 15.82 | 16.00 | 7,553 | -0.19(-1.15%) |
May 07, 2012 | 16.13 | 16.28 | 16.06 | 16.19 | 109,393 | +0.12(+0.73%) |
May 04, 2012 | 16.28 | 16.31 | 16.06 | 16.07 | 55,050 | -0.28(-1.74%) |
May 03, 2012 | 16.39 | 16.39 | 16.14 | 16.35 | 82,461 | -0.02(-0.13%) |
May 02, 2012 | 16.28 | 16.38 | 16.25 | 16.37 | 1,931 | -0.14(-0.84%) |
May 01, 2012 | 16.37 | 16.54 | 16.37 | 16.51 | 3,674 | +0.16(+0.97%) |
Apr 30, 2012 | 16.46 | 16.46 | 16.33 | 16.35 | 7,211 | +0.66(+4.19%) |
Apr 27, 2012 | 16.61 | 16.69 | 15.70 | 15.70 | 9,483 | -1.00(-6.01%) |
Apr 26, 2012 | 16.50 | 16.75 | 16.50 | 16.70 | 8,722 | +0.20(+1.22%) |
Apr 25, 2012 | 16.51 | 16.57 | 16.46 | 16.50 | 3,486 | +0.14(+0.85%) |
Apr 24, 2012 | 16.35 | 16.36 | 16.35 | 16.36 | 722 | +0.14(+0.85%) |
Apr 23, 2012 | 16.12 | 16.22 | 16.12 | 16.22 | 2,293 | -0.33(-1.97%) |
Apr 20, 2012 | 16.60 | 16.66 | 16.55 | 16.55 | 2,121 | +0.15(+0.93%) |
Apr 19, 2012 | 16.59 | 16.59 | 16.37 | 16.39 | 2,404 | -0.08(-0.50%) |
Apr 18, 2012 | 16.57 | 16.65 | 16.48 | 16.48 | 4,547 | -0.26(-1.53%) |
Apr 17, 2012 | 16.70 | 16.73 | 16.70 | 16.73 | 1,416 | +0.21(+1.25%) |
Apr 16, 2012 | 16.47 | 16.53 | 16.44 | 16.53 | 1,122 | +0.18(+1.10%) |
Apr 13, 2012 | 16.30 | 16.35 | 16.21 | 16.35 | 4,733 | -0.18(-1.09%) |
Apr 12, 2012 | 16.52 | 16.56 | 16.51 | 16.53 | 4,569 | +0.10(+0.63%) |
Apr 11, 2012 | 16.43 | 16.44 | 16.41 | 16.42 | 3,936 | +0.23(+1.40%) |
Apr 10, 2012 | 16.27 | 16.31 | 16.20 | 16.20 | 6,706 | -0.42(-2.53%) |
Apr 09, 2012 | 16.58 | 16.62 | 16.53 | 16.62 | 3,382 | -0.03(-0.21%) |
Apr 05, 2012 | 16.65 | 16.65 | 16.60 | 16.65 | 1,942 | -0.06(-0.33%) |
Apr 04, 2012 | 16.71 | 16.71 | 16.71 | 16.71 | 169 | -0.27(-1.59%) |
Apr 03, 2012 | 17.30 | 17.37 | 16.95 | 16.98 | 105,070 | -0.29(-1.68%) |