Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 14.35 | 15.11 | 14.10 | 15.04 | 123,327 | +0.89(+6.33%) |
Jun 28, 2012 | 14.45 | 14.49 | 14.01 | 14.14 | 74,633 | -0.45(-3.05%) |
Jun 27, 2012 | 14.63 | 15.20 | 14.45 | 14.59 | 284,428 | +0.05(+0.34%) |
Jun 26, 2012 | 14.69 | 14.83 | 14.45 | 14.54 | 94,641 | -0.18(-1.22%) |
Jun 25, 2012 | 14.69 | 15.24 | 14.35 | 14.72 | 135,298 | -0.24(-1.60%) |
Jun 22, 2012 | 14.52 | 15.40 | 14.52 | 14.96 | 2,059,866 | +0.41(+2.82%) |
Jun 21, 2012 | 14.58 | 14.94 | 14.46 | 14.55 | 87,614 | -0.12(-0.82%) |
Jun 20, 2012 | 14.64 | 14.90 | 14.58 | 14.67 | 50,023 | -0.05(-0.34%) |
Jun 19, 2012 | 14.38 | 14.91 | 14.26 | 14.72 | 104,835 | +0.32(+2.22%) |
Jun 18, 2012 | 13.90 | 14.59 | 13.90 | 14.40 | 184,626 | +0.42(+3.00%) |
Jun 15, 2012 | 13.55 | 14.08 | 13.55 | 13.98 | 237,557 | +0.39(+2.87%) |
Jun 14, 2012 | 12.85 | 13.89 | 12.85 | 13.59 | 152,957 | -0.16(-1.16%) |
Jun 13, 2012 | 12.68 | 13.94 | 12.66 | 13.75 | 400,980 | +0.97(+7.59%) |
Jun 12, 2012 | 12.87 | 12.92 | 12.64 | 12.78 | 317,739 | -0.07(-0.54%) |
Jun 11, 2012 | 12.88 | 12.98 | 12.53 | 12.85 | 139,647 | +0.05(+0.39%) |
Jun 08, 2012 | 12.62 | 13.12 | 12.54 | 12.80 | 107,057 | +0.10(+0.79%) |
Jun 07, 2012 | 13.05 | 13.10 | 12.68 | 12.70 | 232,446 | -0.30(-2.31%) |
Jun 06, 2012 | 13.30 | 13.58 | 13.00 | 13.00 | 80,246 | -0.29(-2.18%) |
Jun 05, 2012 | 13.03 | 13.37 | 13.02 | 13.29 | 52,117 | +0.09(+0.68%) |
Jun 04, 2012 | 13.47 | 13.47 | 13.15 | 13.20 | 36,351 | -0.30(-2.22%) |
Jun 01, 2012 | 13.63 | 13.63 | 13.11 | 13.50 | 51,402 | -0.42(-3.02%) |
May 31, 2012 | 13.95 | 14.00 | 13.68 | 13.92 | 55,000 | -0.10(-0.71%) |
May 30, 2012 | 14.11 | 14.14 | 13.53 | 14.02 | 21,488 | -0.28(-1.96%) |
May 29, 2012 | 13.95 | 14.49 | 13.95 | 14.30 | 43,727 | +0.36(+2.58%) |
May 25, 2012 | 13.62 | 14.11 | 13.33 | 13.94 | 45,394 | +0.24(+1.75%) |
May 24, 2012 | 13.56 | 13.72 | 13.29 | 13.70 | 21,007 | +0.07(+0.51%) |
May 23, 2012 | 13.49 | 13.83 | 13.24 | 13.63 | 27,012 | -0.04(-0.29%) |
May 22, 2012 | 14.33 | 14.44 | 13.57 | 13.67 | 61,294 | -0.73(-5.07%) |
May 21, 2012 | 13.70 | 14.57 | 13.67 | 14.40 | 112,098 | +0.69(+5.03%) |
May 18, 2012 | 13.61 | 13.90 | 13.55 | 13.71 | 130,685 | +0.03(+0.22%) |
May 17, 2012 | 13.92 | 13.99 | 13.64 | 13.68 | 47,128 | -0.32(-2.29%) |
May 16, 2012 | 13.76 | 14.00 | 13.75 | 14.00 | 57,344 | +0.24(+1.74%) |
May 15, 2012 | 14.26 | 14.27 | 13.76 | 13.76 | 71,120 | -0.60(-4.18%) |
May 14, 2012 | 14.43 | 14.54 | 14.29 | 14.36 | 65,115 | -0.26(-1.78%) |
May 11, 2012 | 14.24 | 14.76 | 14.01 | 14.62 | 89,134 | -0.03(-0.20%) |
May 10, 2012 | 15.56 | 15.63 | 14.55 | 14.65 | 168,806 | -0.89(-5.73%) |
May 09, 2012 | 15.04 | 15.59 | 15.04 | 15.54 | 24,832 | +0.30(+1.97%) |
May 08, 2012 | 14.98 | 15.47 | 14.98 | 15.24 | 37,617 | +0.09(+0.59%) |
May 07, 2012 | 14.99 | 15.20 | 14.71 | 15.15 | 80,585 | +0.06(+0.40%) |
May 04, 2012 | 15.15 | 15.21 | 15.02 | 15.09 | 33,570 | -0.12(-0.79%) |
May 03, 2012 | 15.11 | 15.64 | 15.11 | 15.21 | 54,828 | +0.04(+0.26%) |
May 02, 2012 | 15.05 | 15.44 | 15.00 | 15.17 | 44,643 | -0.02(-0.13%) |
May 01, 2012 | 15.51 | 15.63 | 15.19 | 15.19 | 54,920 | -0.42(-2.69%) |
Apr 30, 2012 | 15.66 | 15.89 | 15.56 | 15.61 | 47,499 | -0.14(-0.89%) |
Apr 27, 2012 | 15.58 | 15.97 | 15.50 | 15.75 | 26,605 | +0.12(+0.77%) |
Apr 26, 2012 | 15.52 | 15.73 | 15.48 | 15.63 | 18,297 | +0.02(+0.13%) |
Apr 25, 2012 | 15.59 | 15.69 | 15.42 | 15.61 | 95,967 | +0.05(+0.32%) |
Apr 24, 2012 | 15.42 | 15.62 | 15.41 | 15.56 | 29,801 | +0.09(+0.58%) |
Apr 23, 2012 | 15.22 | 15.64 | 15.11 | 15.47 | 47,579 | +0.04(+0.26%) |
Apr 20, 2012 | 15.49 | 15.54 | 15.27 | 15.43 | 45,236 | +0.09(+0.59%) |
Apr 19, 2012 | 15.29 | 15.61 | 15.19 | 15.34 | 63,270 | +0.00(+0.00%) |
Apr 18, 2012 | 15.52 | 15.86 | 15.16 | 15.34 | 33,104 | -0.24(-1.54%) |
Apr 17, 2012 | 15.45 | 15.72 | 15.26 | 15.58 | 73,175 | +0.27(+1.76%) |
Apr 16, 2012 | 15.09 | 15.49 | 14.85 | 15.31 | 42,951 | +0.22(+1.46%) |
Apr 13, 2012 | 14.98 | 15.40 | 14.90 | 15.09 | 55,034 | +0.00(+0.00%) |
Apr 12, 2012 | 14.95 | 15.11 | 14.82 | 15.09 | 25,344 | +0.11(+0.73%) |
Apr 11, 2012 | 14.82 | 15.14 | 14.79 | 14.98 | 70,365 | +0.23(+1.56%) |
Apr 10, 2012 | 14.67 | 14.91 | 14.52 | 14.75 | 66,327 | -0.01(-0.07%) |
Apr 09, 2012 | 14.65 | 15.00 | 14.40 | 14.76 | 55,233 | -0.25(-1.67%) |
Apr 05, 2012 | 15.16 | 15.30 | 14.90 | 15.01 | 43,711 | -0.29(-1.90%) |
Apr 04, 2012 | 15.52 | 15.71 | 15.28 | 15.30 | 29,581 | -0.44(-2.80%) |
Apr 03, 2012 | 15.68 | 15.94 | 15.58 | 15.74 | 128,811 | -0.01(-0.06%) |