Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 15.68 | 15.78 | 15.68 | 15.78 | 899 | +0.95(+6.41%) |
Jun 28, 2012 | 14.71 | 14.83 | 14.71 | 14.83 | 1,149 | -0.28(-1.85%) |
Jun 27, 2012 | 14.64 | 15.14 | 14.64 | 15.11 | 3,903 | +0.56(+3.85%) |
Jun 26, 2012 | 14.58 | 14.60 | 14.52 | 14.55 | 4,075 | -0.25(-1.69%) |
Jun 25, 2012 | 14.71 | 14.88 | 14.65 | 14.80 | 3,073 | -0.46(-3.01%) |
Jun 22, 2012 | 15.20 | 15.26 | 15.11 | 15.26 | 2,423 | +0.47(+3.18%) |
Jun 21, 2012 | 15.08 | 15.08 | 14.79 | 14.79 | 6,704 | -0.49(-3.21%) |
Jun 20, 2012 | 14.99 | 15.38 | 14.99 | 15.28 | 10,102 | +0.39(+2.62%) |
Jun 19, 2012 | 14.65 | 15.01 | 14.65 | 14.89 | 2,292 | +0.15(+1.02%) |
Jun 18, 2012 | 14.64 | 14.94 | 14.64 | 14.74 | 1,613 | -0.29(-1.93%) |
Jun 15, 2012 | 14.73 | 15.03 | 14.73 | 15.03 | 2,195 | +0.50(+3.44%) |
Jun 14, 2012 | 14.29 | 14.68 | 14.29 | 14.53 | 2,490 | +0.28(+1.96%) |
Jun 13, 2012 | 14.20 | 14.34 | 14.20 | 14.25 | 1,951 | +0.08(+0.56%) |
Jun 12, 2012 | 14.32 | 14.35 | 14.17 | 14.17 | 1,082 | -0.18(-1.25%) |
Jun 11, 2012 | 14.57 | 14.60 | 14.35 | 14.35 | 2,149 | -0.26(-1.78%) |
Jun 08, 2012 | 14.40 | 14.61 | 14.40 | 14.61 | 700 | -0.16(-1.08%) |
Jun 07, 2012 | 15.19 | 15.19 | 14.77 | 14.77 | 2,608 | +0.02(+0.14%) |
Jun 06, 2012 | 14.65 | 14.81 | 14.65 | 14.75 | 2,258 | +0.75(+5.36%) |
Jun 05, 2012 | 14.04 | 14.23 | 13.95 | 14.00 | 3,020 | -0.15(-1.06%) |
Jun 04, 2012 | 14.17 | 14.24 | 13.97 | 14.15 | 3,431 | -0.25(-1.74%) |
Jun 01, 2012 | 14.49 | 14.49 | 14.25 | 14.40 | 574 | -0.70(-4.64%) |
May 31, 2012 | 14.98 | 15.13 | 14.79 | 15.10 | 5,549 | +0.14(+0.94%) |
May 30, 2012 | 15.29 | 15.29 | 14.95 | 14.96 | 2,641 | -0.57(-3.67%) |
May 29, 2012 | 15.64 | 15.83 | 15.53 | 15.53 | 3,455 | +0.35(+2.31%) |
May 25, 2012 | 15.18 | 15.18 | 15.11 | 15.18 | 31,695 | +0.07(+0.46%) |
May 24, 2012 | 15.32 | 15.45 | 15.10 | 15.11 | 13,959 | -0.53(-3.39%) |
May 23, 2012 | 15.53 | 15.64 | 15.18 | 15.64 | 1,902 | -0.08(-0.51%) |
May 22, 2012 | 15.69 | 15.85 | 15.64 | 15.72 | 7,166 | -0.20(-1.23%) |
May 21, 2012 | 16.00 | 16.00 | 15.68 | 15.92 | 20,120 | -0.56(-3.42%) |
May 18, 2012 | 16.39 | 16.57 | 16.29 | 16.48 | 1,278 | +0.08(+0.49%) |
May 17, 2012 | 16.68 | 16.68 | 16.40 | 16.40 | 4,968 | -0.31(-1.86%) |
May 16, 2012 | 16.64 | 16.72 | 16.60 | 16.71 | 2,502 | +0.12(+0.72%) |
May 15, 2012 | 16.61 | 16.86 | 16.59 | 16.59 | 4,695 | -0.19(-1.13%) |
May 14, 2012 | 16.92 | 16.92 | 16.69 | 16.78 | 13,145 | -0.64(-3.67%) |
May 11, 2012 | 17.42 | 17.46 | 17.30 | 17.42 | 2,821 | +0.20(+1.16%) |
May 10, 2012 | 17.27 | 17.33 | 17.20 | 17.22 | 7,584 | -0.09(-0.52%) |
May 09, 2012 | 17.18 | 17.31 | 17.09 | 17.31 | 4,489 | +0.56(+3.34%) |
May 08, 2012 | 16.82 | 16.92 | 16.53 | 16.75 | 4,115 | -0.36(-2.10%) |
May 07, 2012 | 16.74 | 17.11 | 16.74 | 17.11 | 9,519 | -0.31(-1.78%) |
May 04, 2012 | 16.84 | 17.55 | 16.84 | 17.42 | 5,350 | +0.28(+1.63%) |
May 03, 2012 | 17.12 | 17.32 | 17.05 | 17.14 | 31,416 | -0.10(-0.58%) |
May 02, 2012 | 17.08 | 17.29 | 17.07 | 17.24 | 9,629 | -0.58(-3.25%) |
May 01, 2012 | 17.84 | 17.84 | 17.82 | 17.82 | 370 | +0.49(+2.83%) |
Apr 30, 2012 | 17.25 | 17.41 | 17.25 | 17.33 | 1,967 | -0.18(-1.03%) |
Apr 27, 2012 | 17.39 | 17.52 | 17.31 | 17.51 | 7,918 | +0.14(+0.81%) |
Apr 26, 2012 | 17.00 | 17.37 | 17.00 | 17.37 | 37,939 | +0.00(+0.01%) |
Apr 25, 2012 | 17.44 | 17.68 | 17.37 | 17.37 | 36,909 | +0.47(+2.79%) |
Apr 24, 2012 | 16.76 | 17.17 | 16.73 | 16.90 | 121,294 | -0.08(-0.50%) |
Apr 23, 2012 | 16.79 | 16.98 | 16.79 | 16.98 | 3,419 | -0.22(-1.28%) |
Apr 20, 2012 | 17.21 | 17.36 | 17.20 | 17.20 | 6,483 | -0.17(-0.98%) |
Apr 19, 2012 | 17.33 | 17.37 | 17.19 | 17.37 | 188,765 | +0.33(+1.94%) |
Apr 18, 2012 | 16.86 | 17.04 | 16.86 | 17.04 | 2,443 | +0.64(+3.90%) |
Apr 17, 2012 | 16.13 | 16.53 | 16.13 | 16.40 | 1,663 | +0.20(+1.23%) |
Apr 16, 2012 | 16.26 | 16.26 | 16.02 | 16.20 | 3,027 | +0.12(+0.75%) |
Apr 13, 2012 | 16.11 | 16.11 | 16.08 | 16.08 | 1,023 | -0.24(-1.47%) |
Apr 12, 2012 | 16.21 | 16.32 | 16.21 | 16.32 | 947 | +0.40(+2.51%) |
Apr 11, 2012 | 15.98 | 15.98 | 15.92 | 15.92 | 1,531 | +0.29(+1.86%) |
Apr 10, 2012 | 15.69 | 15.69 | 15.63 | 15.63 | 3,836 | -0.39(-2.43%) |
Apr 09, 2012 | 15.48 | 16.02 | 15.48 | 16.02 | 1,187 | +0.01(+0.06%) |
Apr 05, 2012 | 16.01 | 16.01 | 16.01 | 16.01 | 100 | -0.09(-0.56%) |
Apr 04, 2012 | 16.05 | 16.28 | 16.03 | 16.10 | 1,639 | -0.62(-3.71%) |