Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 15.78 | 15.87 | 15.14 | 15.22 | 907,610 | -0.21(-1.36%) |
Jun 28, 2012 | 15.53 | 15.53 | 15.19 | 15.43 | 504,634 | -0.26(-1.69%) |
Jun 27, 2012 | 15.49 | 15.73 | 15.48 | 15.70 | 270,638 | +0.26(+1.66%) |
Jun 26, 2012 | 15.18 | 15.53 | 15.08 | 15.44 | 461,304 | +0.29(+1.90%) |
Jun 25, 2012 | 15.70 | 15.70 | 15.11 | 15.15 | 444,335 | -0.78(-4.89%) |
Jun 22, 2012 | 16.04 | 16.04 | 15.78 | 15.93 | 1,237,957 | -0.06(-0.39%) |
Jun 21, 2012 | 16.21 | 16.22 | 15.95 | 15.99 | 420,966 | -0.19(-1.15%) |
Jun 20, 2012 | 16.23 | 16.27 | 16.07 | 16.18 | 353,500 | +0.00(+0.00%) |
Jun 19, 2012 | 16.06 | 16.37 | 16.02 | 16.18 | 232,499 | +0.18(+1.12%) |
Jun 18, 2012 | 15.84 | 16.07 | 15.77 | 16.00 | 292,972 | +0.05(+0.34%) |
Jun 15, 2012 | 16.19 | 16.23 | 15.93 | 15.95 | 450,143 | -0.25(-1.54%) |
Jun 14, 2012 | 15.90 | 16.26 | 15.83 | 16.19 | 375,811 | +0.37(+2.31%) |
Jun 13, 2012 | 15.87 | 16.11 | 15.75 | 15.83 | 314,732 | -0.12(-0.78%) |
Jun 12, 2012 | 15.88 | 15.98 | 15.80 | 15.95 | 269,449 | +0.16(+0.99%) |
Jun 11, 2012 | 16.23 | 16.35 | 15.80 | 15.80 | 482,949 | -0.32(-1.98%) |
Jun 08, 2012 | 15.82 | 16.30 | 15.81 | 16.12 | 532,270 | +0.25(+1.57%) |
Jun 07, 2012 | 16.92 | 17.18 | 15.80 | 15.87 | 2,752,283 | -0.89(-5.29%) |
Jun 06, 2012 | 16.28 | 16.75 | 16.16 | 16.75 | 577,910 | +0.64(+3.96%) |
Jun 05, 2012 | 15.84 | 16.21 | 15.84 | 16.12 | 387,203 | +0.15(+0.93%) |
Jun 04, 2012 | 16.00 | 16.23 | 15.78 | 15.97 | 538,600 | +0.04(+0.24%) |
Jun 01, 2012 | 16.39 | 16.50 | 15.91 | 15.93 | 518,045 | -0.78(-4.66%) |
May 31, 2012 | 16.58 | 16.86 | 16.28 | 16.71 | 450,115 | +0.16(+0.94%) |
May 30, 2012 | 16.72 | 16.82 | 16.40 | 16.55 | 275,586 | -0.36(-2.12%) |
May 29, 2012 | 17.06 | 17.27 | 16.83 | 16.91 | 269,256 | +0.00(+0.00%) |
May 25, 2012 | 16.92 | 17.02 | 16.79 | 16.91 | 278,935 | +0.04(+0.23%) |
May 24, 2012 | 16.92 | 17.08 | 16.58 | 16.87 | 265,324 | -0.09(-0.55%) |
May 23, 2012 | 16.70 | 17.00 | 16.42 | 16.96 | 258,331 | +0.16(+0.97%) |
May 22, 2012 | 16.86 | 16.99 | 16.72 | 16.80 | 534,997 | -0.06(-0.37%) |
May 21, 2012 | 16.83 | 17.11 | 16.62 | 16.86 | 366,672 | +0.09(+0.56%) |
May 18, 2012 | 17.14 | 17.28 | 16.73 | 16.77 | 349,593 | -0.43(-2.49%) |
May 17, 2012 | 17.80 | 17.85 | 17.15 | 17.20 | 315,760 | -0.63(-3.54%) |
May 16, 2012 | 17.72 | 18.12 | 17.72 | 17.83 | 333,375 | +0.12(+0.70%) |
May 15, 2012 | 17.47 | 17.77 | 17.38 | 17.70 | 203,531 | +0.30(+1.70%) |
May 14, 2012 | 17.35 | 17.52 | 17.22 | 17.41 | 177,313 | -0.16(-0.89%) |
May 11, 2012 | 17.52 | 17.74 | 17.45 | 17.56 | 164,275 | -0.12(-0.70%) |
May 10, 2012 | 17.68 | 17.83 | 17.58 | 17.69 | 219,623 | +0.14(+0.80%) |
May 09, 2012 | 17.37 | 17.63 | 17.32 | 17.55 | 189,536 | -0.04(-0.22%) |
May 08, 2012 | 17.35 | 17.65 | 17.35 | 17.59 | 172,643 | +0.10(+0.58%) |
May 07, 2012 | 17.35 | 17.55 | 17.31 | 17.49 | 202,864 | +0.05(+0.31%) |
May 04, 2012 | 17.49 | 17.49 | 17.33 | 17.43 | 311,736 | -0.23(-1.28%) |
May 03, 2012 | 17.77 | 17.83 | 17.53 | 17.66 | 196,511 | -0.14(-0.79%) |
May 02, 2012 | 17.57 | 17.81 | 17.39 | 17.80 | 321,127 | +0.05(+0.26%) |
May 01, 2012 | 18.15 | 18.22 | 17.71 | 17.75 | 385,239 | -0.37(-2.02%) |
Apr 30, 2012 | 18.21 | 18.22 | 18.02 | 18.12 | 240,714 | -0.15(-0.81%) |
Apr 27, 2012 | 18.16 | 18.39 | 18.00 | 18.26 | 295,921 | +0.11(+0.60%) |
Apr 26, 2012 | 18.09 | 18.23 | 18.02 | 18.16 | 136,542 | +0.03(+0.17%) |
Apr 25, 2012 | 18.14 | 18.38 | 18.02 | 18.12 | 187,908 | +0.25(+1.39%) |
Apr 24, 2012 | 17.72 | 17.98 | 17.60 | 17.88 | 196,034 | +0.15(+0.83%) |
Apr 23, 2012 | 17.80 | 17.83 | 17.53 | 17.73 | 241,277 | -0.41(-2.27%) |
Apr 20, 2012 | 18.16 | 18.39 | 18.05 | 18.14 | 214,582 | +0.16(+0.91%) |
Apr 19, 2012 | 18.22 | 18.30 | 17.81 | 17.98 | 181,916 | -0.23(-1.24%) |
Apr 18, 2012 | 18.09 | 18.24 | 17.84 | 18.20 | 237,186 | +0.05(+0.26%) |
Apr 17, 2012 | 18.45 | 18.56 | 18.11 | 18.16 | 434,157 | -0.11(-0.60%) |
Apr 16, 2012 | 18.17 | 18.42 | 17.98 | 18.26 | 303,970 | +0.16(+0.86%) |
Apr 13, 2012 | 18.26 | 18.40 | 18.05 | 18.11 | 201,209 | -0.26(-1.40%) |
Apr 12, 2012 | 18.19 | 18.48 | 18.18 | 18.37 | 266,177 | +0.16(+0.85%) |
Apr 11, 2012 | 18.08 | 18.23 | 17.98 | 18.21 | 219,523 | +0.33(+1.83%) |
Apr 10, 2012 | 18.09 | 18.10 | 17.78 | 17.88 | 374,524 | -0.23(-1.29%) |
Apr 09, 2012 | 18.39 | 18.49 | 18.07 | 18.12 | 308,810 | -0.59(-3.16%) |
Apr 05, 2012 | 18.43 | 18.72 | 18.41 | 18.71 | 311,253 | +0.15(+0.80%) |
Apr 04, 2012 | 18.47 | 18.60 | 18.36 | 18.56 | 435,921 | -0.16(-0.87%) |
Apr 03, 2012 | 18.71 | 18.83 | 18.61 | 18.72 | 411,595 | -0.05(-0.27%) |