Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 16.80 | 17.56 | 16.78 | 17.32 | 449,118 | +0.86(+5.22%) |
Jun 28, 2012 | 15.84 | 16.50 | 15.74 | 16.46 | 291,906 | +0.44(+2.75%) |
Jun 27, 2012 | 15.49 | 16.58 | 15.49 | 16.02 | 390,665 | +0.80(+5.26%) |
Jun 26, 2012 | 14.05 | 15.55 | 14.05 | 15.22 | 343,186 | +1.29(+9.26%) |
Jun 25, 2012 | 14.10 | 14.31 | 13.70 | 13.93 | 212,993 | -0.49(-3.40%) |
Jun 22, 2012 | 14.43 | 14.58 | 14.15 | 14.42 | 198,545 | +0.06(+0.42%) |
Jun 21, 2012 | 14.46 | 14.85 | 14.25 | 14.36 | 237,873 | -0.15(-1.03%) |
Jun 20, 2012 | 15.04 | 15.04 | 14.27 | 14.51 | 126,588 | -0.49(-3.27%) |
Jun 19, 2012 | 14.70 | 15.23 | 14.64 | 15.00 | 230,972 | +0.43(+2.95%) |
Jun 18, 2012 | 13.85 | 14.67 | 13.54 | 14.57 | 339,212 | +0.65(+4.67%) |
Jun 15, 2012 | 13.51 | 14.60 | 13.30 | 13.92 | 1,098,023 | +0.48(+3.57%) |
Jun 14, 2012 | 12.46 | 13.47 | 12.46 | 13.44 | 238,959 | +1.04(+8.39%) |
Jun 13, 2012 | 13.12 | 13.13 | 12.24 | 12.40 | 533,909 | -0.75(-5.70%) |
Jun 12, 2012 | 13.07 | 13.31 | 12.79 | 13.15 | 90,198 | +0.17(+1.31%) |
Jun 11, 2012 | 14.45 | 14.45 | 12.94 | 12.98 | 178,717 | -1.23(-8.66%) |
Jun 08, 2012 | 13.93 | 14.44 | 13.41 | 14.21 | 102,781 | +0.24(+1.72%) |
Jun 07, 2012 | 14.11 | 14.39 | 13.57 | 13.97 | 228,706 | +0.10(+0.72%) |
Jun 06, 2012 | 13.58 | 14.49 | 13.58 | 13.87 | 305,758 | +0.43(+3.20%) |
Jun 05, 2012 | 12.66 | 13.73 | 12.56 | 13.44 | 272,370 | +0.75(+5.91%) |
Jun 04, 2012 | 13.53 | 13.83 | 12.67 | 12.69 | 263,168 | -0.82(-6.07%) |
Jun 01, 2012 | 14.39 | 14.60 | 13.30 | 13.51 | 570,961 | -1.51(-10.05%) |
May 31, 2012 | 14.47 | 15.02 | 14.06 | 15.02 | 437,850 | +0.52(+3.59%) |
May 30, 2012 | 16.15 | 16.15 | 14.40 | 14.50 | 840,045 | -2.09(-12.60%) |
May 29, 2012 | 15.57 | 16.63 | 15.57 | 16.59 | 468,058 | +1.24(+8.08%) |
May 25, 2012 | 15.68 | 15.89 | 15.10 | 15.35 | 335,228 | -0.20(-1.29%) |
May 24, 2012 | 15.28 | 15.78 | 14.81 | 15.55 | 380,376 | +0.62(+4.15%) |
May 23, 2012 | 14.73 | 15.09 | 14.47 | 14.93 | 259,778 | +0.06(+0.40%) |
May 22, 2012 | 14.90 | 15.50 | 14.68 | 14.87 | 408,766 | +0.12(+0.81%) |
May 21, 2012 | 14.57 | 14.94 | 14.04 | 14.75 | 234,227 | +0.20(+1.37%) |
May 18, 2012 | 14.77 | 14.79 | 14.33 | 14.55 | 310,822 | -0.27(-1.82%) |
May 17, 2012 | 15.40 | 15.50 | 14.72 | 14.82 | 505,490 | -0.47(-3.07%) |
May 16, 2012 | 15.09 | 15.62 | 14.83 | 15.29 | 419,815 | +0.35(+2.34%) |
May 15, 2012 | 14.48 | 15.27 | 14.36 | 14.94 | 351,220 | +0.42(+2.89%) |
May 14, 2012 | 14.13 | 15.09 | 14.13 | 14.52 | 523,856 | +0.17(+1.18%) |
May 11, 2012 | 14.01 | 14.42 | 14.01 | 14.35 | 138,913 | +0.15(+1.06%) |
May 10, 2012 | 14.41 | 14.65 | 14.03 | 14.20 | 223,430 | +0.01(+0.07%) |
May 09, 2012 | 13.48 | 14.32 | 13.40 | 14.19 | 342,548 | +0.50(+3.65%) |
May 08, 2012 | 13.66 | 13.90 | 13.31 | 13.69 | 205,263 | -0.15(-1.08%) |
May 07, 2012 | 13.62 | 14.07 | 13.59 | 13.84 | 184,766 | +0.09(+0.65%) |
May 04, 2012 | 13.64 | 13.97 | 13.45 | 13.75 | 126,697 | +0.03(+0.22%) |
May 03, 2012 | 13.90 | 13.90 | 13.52 | 13.72 | 123,001 | -0.18(-1.29%) |
May 02, 2012 | 13.27 | 14.29 | 13.23 | 13.90 | 171,305 | +0.51(+3.81%) |
May 01, 2012 | 13.29 | 13.80 | 12.93 | 13.39 | 137,694 | +0.09(+0.68%) |
Apr 30, 2012 | 14.00 | 14.01 | 13.22 | 13.30 | 105,560 | -0.70(-5.00%) |
Apr 27, 2012 | 13.73 | 14.23 | 13.64 | 14.00 | 364,502 | +0.30(+2.19%) |
Apr 26, 2012 | 12.64 | 13.89 | 12.64 | 13.70 | 329,368 | +1.09(+8.64%) |
Apr 25, 2012 | 12.04 | 12.74 | 12.04 | 12.61 | 129,764 | +0.72(+6.06%) |
Apr 24, 2012 | 11.37 | 12.09 | 11.25 | 11.89 | 142,987 | +0.53(+4.67%) |
Apr 23, 2012 | 11.90 | 11.90 | 11.32 | 11.36 | 119,669 | -0.82(-6.73%) |
Apr 20, 2012 | 11.94 | 12.50 | 11.80 | 12.18 | 104,227 | +0.42(+3.57%) |
Apr 19, 2012 | 12.14 | 12.21 | 11.68 | 11.76 | 116,553 | -0.41(-3.37%) |
Apr 18, 2012 | 12.27 | 12.38 | 12.15 | 12.17 | 151,889 | -0.24(-1.93%) |
Apr 17, 2012 | 12.65 | 13.21 | 12.38 | 12.41 | 149,935 | -0.07(-0.56%) |
Apr 16, 2012 | 12.44 | 12.91 | 12.16 | 12.48 | 105,507 | +0.19(+1.55%) |
Apr 13, 2012 | 12.42 | 12.43 | 12.06 | 12.29 | 90,688 | -0.25(-1.99%) |
Apr 12, 2012 | 12.20 | 12.63 | 12.10 | 12.54 | 101,619 | +0.32(+2.62%) |
Apr 11, 2012 | 11.95 | 12.42 | 11.95 | 12.22 | 86,340 | +0.47(+4.00%) |
Apr 10, 2012 | 12.17 | 12.27 | 11.61 | 11.75 | 165,445 | -0.42(-3.45%) |
Apr 09, 2012 | 11.97 | 12.43 | 11.85 | 12.17 | 104,550 | -0.17(-1.38%) |
Apr 05, 2012 | 12.24 | 12.49 | 12.16 | 12.34 | 107,571 | +0.04(+0.33%) |
Apr 04, 2012 | 12.13 | 12.34 | 11.96 | 12.30 | 85,367 | -0.05(-0.40%) |
Apr 03, 2012 | 12.39 | 12.45 | 12.12 | 12.35 | 86,928 | -0.03(-0.24%) |