Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 14.48 | 14.95 | 14.27 | 14.92 | 189,495 | +0.74(+5.18%) |
Jun 28, 2012 | 14.09 | 14.26 | 13.80 | 14.19 | 136,150 | -0.05(-0.34%) |
Jun 27, 2012 | 13.79 | 14.26 | 13.69 | 14.24 | 109,712 | +0.49(+3.59%) |
Jun 26, 2012 | 14.06 | 14.15 | 13.63 | 13.74 | 152,038 | -0.29(-2.07%) |
Jun 25, 2012 | 14.13 | 14.23 | 13.94 | 14.03 | 130,271 | -0.37(-2.55%) |
Jun 22, 2012 | 14.61 | 14.70 | 14.30 | 14.40 | 564,701 | -0.10(-0.67%) |
Jun 21, 2012 | 15.02 | 15.12 | 14.45 | 14.50 | 170,903 | -0.54(-3.60%) |
Jun 20, 2012 | 14.94 | 15.04 | 14.74 | 15.04 | 79,532 | +0.14(+0.97%) |
Jun 19, 2012 | 14.86 | 15.22 | 14.78 | 14.89 | 121,777 | +0.08(+0.52%) |
Jun 18, 2012 | 15.03 | 15.12 | 14.78 | 14.82 | 128,556 | -0.34(-2.23%) |
Jun 15, 2012 | 14.86 | 15.45 | 14.75 | 15.16 | 394,137 | +0.28(+1.89%) |
Jun 14, 2012 | 14.59 | 14.91 | 14.50 | 14.87 | 62,449 | +0.34(+2.33%) |
Jun 13, 2012 | 14.75 | 14.86 | 14.47 | 14.54 | 91,283 | -0.18(-1.25%) |
Jun 12, 2012 | 14.68 | 14.78 | 14.39 | 14.72 | 101,592 | +0.08(+0.53%) |
Jun 11, 2012 | 14.72 | 14.85 | 14.57 | 14.64 | 154,141 | +0.12(+0.80%) |
Jun 08, 2012 | 14.10 | 14.56 | 14.03 | 14.53 | 221,725 | +0.39(+2.74%) |
Jun 07, 2012 | 14.23 | 14.45 | 14.08 | 14.14 | 571,719 | +0.15(+1.11%) |
Jun 06, 2012 | 13.95 | 14.07 | 13.88 | 13.98 | 184,460 | +0.14(+0.98%) |
Jun 05, 2012 | 13.80 | 13.97 | 13.78 | 13.85 | 194,648 | -0.04(-0.28%) |
Jun 04, 2012 | 13.92 | 13.97 | 13.77 | 13.89 | 83,865 | +0.08(+0.56%) |
Jun 01, 2012 | 14.09 | 14.32 | 13.77 | 13.81 | 118,004 | -0.59(-4.10%) |
May 31, 2012 | 14.49 | 14.53 | 14.34 | 14.40 | 164,200 | -0.05(-0.33%) |
May 30, 2012 | 14.66 | 14.79 | 14.40 | 14.45 | 144,329 | -0.42(-2.80%) |
May 29, 2012 | 14.60 | 14.88 | 14.60 | 14.86 | 125,307 | +0.40(+2.74%) |
May 25, 2012 | 14.20 | 14.69 | 14.13 | 14.47 | 105,746 | +0.27(+1.91%) |
May 24, 2012 | 14.17 | 14.23 | 13.90 | 14.20 | 96,846 | +0.09(+0.62%) |
May 23, 2012 | 13.84 | 14.14 | 13.63 | 14.11 | 114,499 | +0.18(+1.32%) |
May 22, 2012 | 14.31 | 14.32 | 13.80 | 13.93 | 190,175 | -0.42(-2.90%) |
May 21, 2012 | 14.11 | 14.39 | 13.99 | 14.34 | 114,543 | +0.22(+1.58%) |
May 18, 2012 | 14.29 | 14.56 | 14.06 | 14.12 | 121,823 | -0.21(-1.48%) |
May 17, 2012 | 14.44 | 14.53 | 14.33 | 14.33 | 111,167 | -0.12(-0.80%) |
May 16, 2012 | 14.57 | 14.77 | 14.36 | 14.45 | 111,591 | -0.08(-0.53%) |
May 15, 2012 | 14.51 | 14.68 | 14.42 | 14.53 | 73,191 | +0.01(+0.07%) |
May 14, 2012 | 14.60 | 14.70 | 14.52 | 14.52 | 77,613 | -0.29(-1.96%) |
May 11, 2012 | 14.90 | 15.21 | 14.70 | 14.81 | 94,507 | -0.25(-1.67%) |
May 10, 2012 | 15.05 | 15.27 | 14.87 | 15.06 | 129,235 | +0.15(+1.04%) |
May 09, 2012 | 14.63 | 15.00 | 14.54 | 14.90 | 111,628 | +0.08(+0.52%) |
May 08, 2012 | 14.77 | 14.87 | 14.65 | 14.83 | 72,533 | -0.08(-0.52%) |
May 07, 2012 | 14.53 | 14.96 | 14.51 | 14.90 | 149,186 | +0.29(+1.99%) |
May 04, 2012 | 14.84 | 14.89 | 14.22 | 14.61 | 237,121 | -0.28(-1.88%) |
May 03, 2012 | 15.08 | 15.35 | 14.88 | 14.89 | 257,343 | -0.20(-1.35%) |
May 02, 2012 | 15.01 | 15.15 | 14.88 | 15.10 | 123,682 | +0.00(+0.00%) |
May 01, 2012 | 15.33 | 15.52 | 15.10 | 15.10 | 290,146 | -0.23(-1.51%) |
Apr 30, 2012 | 15.60 | 15.64 | 15.29 | 15.33 | 153,352 | -0.26(-1.67%) |
Apr 27, 2012 | 15.79 | 15.80 | 15.52 | 15.59 | 177,217 | -0.10(-0.62%) |
Apr 26, 2012 | 15.10 | 15.72 | 14.36 | 15.69 | 418,895 | +0.57(+3.77%) |
Apr 25, 2012 | 15.11 | 15.47 | 14.97 | 15.12 | 106,242 | +0.24(+1.63%) |
Apr 24, 2012 | 14.70 | 14.91 | 14.62 | 14.87 | 95,171 | +0.19(+1.32%) |
Apr 23, 2012 | 15.02 | 15.02 | 14.63 | 14.68 | 148,473 | -0.57(-3.74%) |
Apr 20, 2012 | 15.01 | 15.31 | 14.91 | 15.25 | 156,990 | +0.41(+2.74%) |
Apr 19, 2012 | 14.99 | 15.20 | 14.77 | 14.85 | 107,469 | -0.13(-0.84%) |
Apr 18, 2012 | 15.10 | 15.27 | 14.96 | 14.97 | 108,292 | -0.23(-1.53%) |
Apr 17, 2012 | 14.97 | 15.38 | 14.91 | 15.20 | 108,045 | +0.34(+2.28%) |
Apr 16, 2012 | 14.93 | 14.99 | 14.67 | 14.86 | 147,183 | +0.04(+0.26%) |
Apr 13, 2012 | 14.92 | 15.07 | 14.58 | 14.83 | 433,074 | -0.18(-1.22%) |
Apr 12, 2012 | 14.72 | 15.11 | 14.71 | 15.01 | 106,283 | +0.29(+1.97%) |
Apr 11, 2012 | 14.74 | 14.81 | 14.57 | 14.72 | 121,199 | +0.13(+0.86%) |
Apr 10, 2012 | 14.80 | 14.86 | 14.45 | 14.59 | 248,381 | -0.20(-1.37%) |
Apr 09, 2012 | 14.99 | 15.02 | 14.78 | 14.80 | 223,544 | -0.50(-3.29%) |
Apr 05, 2012 | 15.32 | 15.43 | 15.13 | 15.30 | 123,809 | -0.08(-0.50%) |
Apr 04, 2012 | 15.51 | 15.60 | 15.22 | 15.38 | 134,217 | -0.32(-2.03%) |
Apr 03, 2012 | 16.00 | 16.00 | 15.60 | 15.70 | 265,589 | -0.29(-1.80%) |