Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 15.55 | 15.92 | 15.55 | 15.86 | 212,930 | +0.37(+2.36%) |
Jun 28, 2012 | 15.07 | 15.50 | 15.07 | 15.49 | 163,144 | +0.29(+1.92%) |
Jun 27, 2012 | 15.14 | 15.24 | 15.09 | 15.20 | 126,482 | +0.04(+0.26%) |
Jun 26, 2012 | 15.19 | 15.25 | 15.04 | 15.16 | 94,783 | -0.02(-0.13%) |
Jun 25, 2012 | 15.16 | 15.29 | 15.16 | 15.18 | 111,087 | -0.17(-1.13%) |
Jun 22, 2012 | 15.29 | 15.42 | 15.25 | 15.35 | 218,224 | +0.11(+0.74%) |
Jun 21, 2012 | 15.50 | 15.55 | 15.22 | 15.24 | 150,716 | -0.29(-1.88%) |
Jun 20, 2012 | 15.51 | 15.58 | 15.45 | 15.53 | 120,114 | -0.01(-0.09%) |
Jun 19, 2012 | 15.36 | 15.55 | 15.31 | 15.55 | 156,485 | +0.23(+1.48%) |
Jun 18, 2012 | 15.07 | 15.35 | 15.06 | 15.32 | 194,751 | +0.19(+1.27%) |
Jun 15, 2012 | 15.13 | 15.29 | 15.09 | 15.13 | 288,654 | +0.06(+0.40%) |
Jun 14, 2012 | 14.99 | 15.15 | 14.91 | 15.07 | 109,493 | +0.14(+0.94%) |
Jun 13, 2012 | 14.93 | 15.10 | 14.90 | 14.93 | 126,721 | -0.01(-0.04%) |
Jun 12, 2012 | 15.01 | 15.09 | 14.90 | 14.94 | 97,366 | -0.01(-0.04%) |
Jun 11, 2012 | 15.22 | 15.22 | 14.94 | 14.94 | 124,115 | -0.16(-1.05%) |
Jun 08, 2012 | 14.93 | 15.19 | 14.90 | 15.10 | 104,840 | +0.17(+1.15%) |
Jun 07, 2012 | 15.07 | 15.08 | 14.91 | 14.93 | 145,313 | +0.00(+0.00%) |
Jun 06, 2012 | 14.82 | 14.93 | 14.72 | 14.93 | 107,391 | +0.21(+1.44%) |
Jun 05, 2012 | 14.63 | 14.75 | 14.59 | 14.72 | 133,008 | +0.02(+0.14%) |
Jun 04, 2012 | 14.60 | 14.71 | 14.53 | 14.70 | 169,260 | +0.15(+1.05%) |
Jun 01, 2012 | 14.58 | 14.78 | 14.54 | 14.54 | 157,429 | -0.26(-1.74%) |
May 31, 2012 | 14.96 | 15.01 | 14.79 | 14.80 | 253,120 | -0.16(-1.06%) |
May 30, 2012 | 14.96 | 15.05 | 14.94 | 14.96 | 117,453 | -0.14(-0.92%) |
May 29, 2012 | 14.93 | 15.12 | 14.92 | 15.10 | 141,296 | +0.19(+1.29%) |
May 25, 2012 | 14.84 | 14.94 | 14.82 | 14.91 | 94,618 | +0.05(+0.36%) |
May 24, 2012 | 14.79 | 14.86 | 14.68 | 14.86 | 107,858 | +0.05(+0.31%) |
May 23, 2012 | 14.79 | 14.86 | 14.66 | 14.81 | 95,664 | -0.07(-0.45%) |
May 22, 2012 | 14.88 | 14.96 | 14.82 | 14.88 | 153,255 | +0.00(+0.00%) |
May 21, 2012 | 14.88 | 14.91 | 14.68 | 14.88 | 136,878 | +0.05(+0.31%) |
May 18, 2012 | 14.95 | 15.08 | 14.80 | 14.83 | 174,415 | -0.13(-0.89%) |
May 17, 2012 | 14.95 | 15.05 | 14.88 | 14.96 | 174,499 | +0.01(+0.04%) |
May 16, 2012 | 14.90 | 15.00 | 14.86 | 14.95 | 134,350 | +0.13(+0.89%) |
May 15, 2012 | 14.66 | 14.84 | 14.65 | 14.82 | 130,295 | +0.15(+0.99%) |
May 14, 2012 | 14.66 | 14.82 | 14.58 | 14.68 | 106,695 | -0.09(-0.63%) |
May 11, 2012 | 14.76 | 14.92 | 14.69 | 14.77 | 100,542 | -0.09(-0.62%) |
May 10, 2012 | 14.72 | 14.90 | 14.63 | 14.86 | 178,889 | +0.28(+1.91%) |
May 09, 2012 | 14.81 | 14.85 | 14.50 | 14.58 | 376,320 | -0.40(-2.65%) |
May 08, 2012 | 14.74 | 14.99 | 14.73 | 14.98 | 170,077 | +0.12(+0.80%) |
May 07, 2012 | 14.82 | 14.92 | 14.78 | 14.86 | 128,243 | +0.01(+0.09%) |
May 04, 2012 | 14.89 | 14.91 | 14.74 | 14.85 | 211,242 | -0.11(-0.71%) |
May 03, 2012 | 15.13 | 15.13 | 14.86 | 14.95 | 225,646 | -0.16(-1.05%) |
May 02, 2012 | 15.27 | 15.28 | 14.96 | 15.11 | 514,745 | -0.26(-1.72%) |
May 01, 2012 | 15.76 | 15.78 | 15.37 | 15.38 | 269,641 | -0.39(-2.48%) |
Apr 30, 2012 | 15.39 | 15.88 | 15.37 | 15.77 | 585,715 | +0.34(+2.23%) |
Apr 27, 2012 | 15.39 | 15.47 | 15.28 | 15.43 | 176,563 | +0.01(+0.09%) |
Apr 26, 2012 | 15.27 | 15.50 | 15.26 | 15.41 | 209,214 | +0.13(+0.87%) |
Apr 25, 2012 | 15.22 | 15.32 | 15.17 | 15.28 | 212,776 | +0.12(+0.79%) |
Apr 24, 2012 | 14.61 | 15.20 | 14.61 | 15.16 | 387,000 | +0.52(+3.57%) |
Apr 23, 2012 | 14.72 | 14.72 | 14.60 | 14.64 | 218,817 | -0.28(-1.87%) |
Apr 20, 2012 | 14.63 | 14.92 | 14.56 | 14.92 | 298,506 | +0.43(+2.97%) |
Apr 19, 2012 | 14.52 | 14.57 | 14.36 | 14.48 | 193,531 | -0.05(-0.36%) |
Apr 18, 2012 | 14.74 | 14.74 | 14.50 | 14.54 | 195,034 | -0.27(-1.83%) |
Apr 17, 2012 | 14.69 | 14.88 | 14.64 | 14.81 | 163,160 | +0.23(+1.54%) |
Apr 16, 2012 | 14.52 | 14.64 | 14.44 | 14.58 | 188,392 | +0.15(+1.01%) |
Apr 13, 2012 | 14.54 | 14.62 | 14.42 | 14.44 | 200,675 | -0.18(-1.22%) |
Apr 12, 2012 | 14.50 | 14.67 | 14.49 | 14.62 | 220,031 | +0.09(+0.59%) |
Apr 11, 2012 | 14.46 | 14.60 | 14.41 | 14.53 | 205,408 | +0.16(+1.11%) |
Apr 10, 2012 | 14.56 | 14.61 | 14.33 | 14.37 | 257,337 | -0.25(-1.68%) |
Apr 09, 2012 | 14.61 | 14.74 | 14.61 | 14.62 | 177,222 | -0.17(-1.16%) |
Apr 05, 2012 | 14.86 | 14.90 | 14.75 | 14.79 | 135,590 | -0.13(-0.84%) |
Apr 04, 2012 | 14.95 | 15.01 | 14.89 | 14.92 | 160,859 | -0.16(-1.05%) |
Apr 03, 2012 | 15.17 | 15.24 | 14.99 | 15.07 | 173,075 | -0.10(-0.66%) |