Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 15.95 | 15.95 | 15.44 | 15.55 | 1,046,964 | -0.01(-0.06%) |
Jun 28, 2012 | 15.06 | 15.59 | 15.06 | 15.56 | 793,637 | +0.32(+2.09%) |
Jun 27, 2012 | 14.96 | 15.33 | 14.96 | 15.24 | 736,210 | +0.35(+2.38%) |
Jun 26, 2012 | 14.93 | 15.14 | 14.70 | 14.88 | 658,784 | -0.01(-0.06%) |
Jun 25, 2012 | 15.19 | 15.25 | 14.72 | 14.89 | 768,206 | -0.51(-3.34%) |
Jun 22, 2012 | 15.43 | 15.51 | 15.20 | 15.41 | 1,503,801 | +0.12(+0.75%) |
Jun 21, 2012 | 15.58 | 15.68 | 15.02 | 15.29 | 1,288,429 | -0.23(-1.48%) |
Jun 20, 2012 | 15.31 | 15.73 | 15.16 | 15.52 | 1,132,922 | +0.25(+1.62%) |
Jun 19, 2012 | 14.90 | 15.40 | 14.88 | 15.27 | 1,228,805 | +0.47(+3.17%) |
Jun 18, 2012 | 14.47 | 14.89 | 14.27 | 14.80 | 1,145,005 | +0.23(+1.58%) |
Jun 15, 2012 | 14.05 | 14.59 | 14.05 | 14.57 | 1,275,800 | +0.59(+4.18%) |
Jun 14, 2012 | 13.65 | 14.12 | 13.52 | 13.99 | 626,227 | +0.27(+2.00%) |
Jun 13, 2012 | 14.02 | 14.13 | 13.60 | 13.71 | 1,236,064 | -0.41(-2.89%) |
Jun 12, 2012 | 13.91 | 14.34 | 13.62 | 14.12 | 1,242,507 | +0.24(+1.72%) |
Jun 11, 2012 | 14.40 | 14.46 | 13.87 | 13.88 | 952,305 | -0.35(-2.43%) |
Jun 08, 2012 | 13.49 | 14.36 | 13.49 | 14.23 | 994,869 | +0.68(+5.04%) |
Jun 07, 2012 | 13.91 | 14.16 | 13.47 | 13.55 | 1,338,809 | -0.04(-0.26%) |
Jun 06, 2012 | 12.67 | 13.61 | 12.60 | 13.58 | 1,303,941 | +1.05(+8.42%) |
Jun 05, 2012 | 12.25 | 12.71 | 12.25 | 12.53 | 997,058 | +0.25(+2.02%) |
Jun 04, 2012 | 12.86 | 12.94 | 12.26 | 12.28 | 1,450,415 | -0.59(-4.61%) |
Jun 01, 2012 | 13.40 | 13.40 | 12.74 | 12.87 | 1,053,520 | -0.85(-6.20%) |
May 31, 2012 | 13.70 | 13.82 | 13.22 | 13.72 | 762,026 | +0.08(+0.58%) |
May 30, 2012 | 13.61 | 13.73 | 13.41 | 13.64 | 861,315 | -0.15(-1.06%) |
May 29, 2012 | 13.52 | 13.80 | 13.52 | 13.79 | 582,594 | +0.40(+2.96%) |
May 25, 2012 | 13.57 | 13.65 | 13.29 | 13.39 | 483,463 | -0.22(-1.62%) |
May 24, 2012 | 13.55 | 13.64 | 13.14 | 13.61 | 635,547 | +0.06(+0.45%) |
May 23, 2012 | 13.33 | 13.66 | 13.16 | 13.55 | 605,679 | +0.05(+0.39%) |
May 22, 2012 | 13.14 | 13.65 | 13.11 | 13.50 | 988,848 | +0.41(+3.16%) |
May 21, 2012 | 12.94 | 13.16 | 12.73 | 13.09 | 767,220 | +0.15(+1.16%) |
May 18, 2012 | 12.78 | 13.15 | 12.78 | 12.94 | 776,223 | +0.11(+0.89%) |
May 17, 2012 | 13.01 | 13.05 | 12.72 | 12.82 | 1,204,054 | -0.16(-1.22%) |
May 16, 2012 | 12.97 | 13.35 | 12.92 | 12.98 | 890,497 | +0.08(+0.61%) |
May 15, 2012 | 13.03 | 13.06 | 12.81 | 12.90 | 786,353 | -0.13(-1.01%) |
May 14, 2012 | 13.13 | 13.23 | 13.01 | 13.03 | 701,115 | -0.27(-2.05%) |
May 11, 2012 | 13.20 | 13.39 | 13.12 | 13.31 | 766,428 | -0.03(-0.20%) |
May 10, 2012 | 13.57 | 13.63 | 13.27 | 13.33 | 601,890 | -0.09(-0.66%) |
May 09, 2012 | 13.83 | 13.90 | 13.40 | 13.42 | 1,094,330 | -0.64(-4.57%) |
May 08, 2012 | 13.92 | 14.09 | 13.79 | 14.06 | 572,423 | -0.01(-0.06%) |
May 07, 2012 | 13.82 | 14.12 | 13.82 | 14.07 | 644,844 | +0.23(+1.65%) |
May 04, 2012 | 14.25 | 14.25 | 13.77 | 13.84 | 1,171,981 | -0.46(-3.20%) |
May 03, 2012 | 14.14 | 14.64 | 14.06 | 14.30 | 1,278,035 | +0.22(+1.56%) |
May 02, 2012 | 13.30 | 14.18 | 13.30 | 14.08 | 1,692,830 | +0.74(+5.54%) |
May 01, 2012 | 13.13 | 13.43 | 13.03 | 13.34 | 783,879 | +0.18(+1.34%) |
Apr 30, 2012 | 13.54 | 13.55 | 13.01 | 13.16 | 958,699 | -0.40(-2.92%) |
Apr 27, 2012 | 13.59 | 13.68 | 13.21 | 13.56 | 725,602 | +0.11(+0.85%) |
Apr 26, 2012 | 13.59 | 13.66 | 13.30 | 13.45 | 635,832 | -0.15(-1.10%) |
Apr 25, 2012 | 13.39 | 13.60 | 13.15 | 13.60 | 710,418 | +0.37(+2.80%) |
Apr 24, 2012 | 13.36 | 13.47 | 13.08 | 13.23 | 582,578 | -0.08(-0.60%) |
Apr 23, 2012 | 13.40 | 13.43 | 13.10 | 13.31 | 556,847 | -0.28(-2.07%) |
Apr 20, 2012 | 13.72 | 13.82 | 13.47 | 13.59 | 515,907 | -0.03(-0.19%) |
Apr 19, 2012 | 13.69 | 13.96 | 13.49 | 13.61 | 703,024 | -0.04(-0.32%) |
Apr 18, 2012 | 13.64 | 13.76 | 13.47 | 13.66 | 720,422 | -0.07(-0.51%) |
Apr 17, 2012 | 13.56 | 13.92 | 13.53 | 13.73 | 656,816 | +0.30(+2.23%) |
Apr 16, 2012 | 13.13 | 13.52 | 12.86 | 13.43 | 993,072 | +0.33(+2.49%) |
Apr 13, 2012 | 13.20 | 13.30 | 12.96 | 13.10 | 657,291 | -0.15(-1.13%) |
Apr 12, 2012 | 13.11 | 13.49 | 13.01 | 13.25 | 2,182,699 | +0.16(+1.21%) |
Apr 11, 2012 | 12.89 | 13.19 | 12.87 | 13.09 | 564,834 | +0.33(+2.55%) |
Apr 10, 2012 | 13.09 | 13.14 | 12.59 | 12.77 | 1,412,406 | -0.32(-2.42%) |
Apr 09, 2012 | 13.14 | 13.17 | 12.89 | 13.09 | 619,879 | -0.16(-1.20%) |
Apr 05, 2012 | 13.51 | 13.60 | 13.21 | 13.24 | 593,578 | -0.25(-1.83%) |
Apr 04, 2012 | 13.33 | 13.63 | 13.21 | 13.49 | 1,039,685 | +0.00(+0.00%) |
Apr 03, 2012 | 13.66 | 13.86 | 13.44 | 13.49 | 466,383 | -0.28(-2.05%) |