Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 16.05 | 16.21 | 16.05 | 16.20 | 778 | +0.53(+3.38%) |
Jun 27, 2012 | 15.67 | 15.67 | 15.67 | 147 | +0.77(+5.17%) | |
Jun 22, 2012 | 14.90 | 14.90 | 14.90 | 0 | +0.40(+2.76%) | |
Jun 21, 2012 | 14.60 | 14.70 | 14.50 | 14.50 | 6,716 | -0.25(-1.69%) |
Jun 20, 2012 | 14.93 | 14.93 | 14.67 | 14.75 | 5,991 | -0.32(-2.12%) |
Jun 19, 2012 | 15.18 | 15.18 | 15.05 | 15.07 | 3,772 | -0.33(-2.14%) |
Jun 18, 2012 | 15.40 | 15.40 | 15.40 | 15.40 | 3,100 | +0.00(+0.00%) |
Jun 15, 2012 | 15.40 | 15.48 | 15.40 | 15.40 | 1,300 | -0.17(-1.09%) |
Jun 14, 2012 | 15.52 | 15.57 | 15.45 | 15.57 | 3,440 | +0.00(+0.00%) |
Jun 12, 2012 | 15.57 | 15.57 | 15.57 | 0 | +0.09(+0.58%) | |
Jun 11, 2012 | 15.48 | 15.48 | 15.48 | 15.48 | 600 | -0.92(-5.61%) |
Jun 08, 2012 | 16.17 | 16.40 | 16.17 | 16.40 | 2,364 | -0.66(-3.87%) |
Jun 06, 2012 | 17.06 | 17.06 | 17.06 | 0 | -0.23(-1.33%) | |
Jun 05, 2012 | 16.89 | 17.34 | 16.89 | 17.29 | 23,258 | +1.00(+6.14%) |
Jun 04, 2012 | 16.30 | 16.30 | 16.29 | 16.29 | 618 | +0.04(+0.25%) |
Jun 01, 2012 | 16.30 | 16.30 | 16.15 | 16.25 | 7,094 | +0.50(+3.17%) |
May 31, 2012 | 15.79 | 15.85 | 15.73 | 15.75 | 4,424 | +0.76(+5.07%) |
May 30, 2012 | 14.98 | 15.00 | 14.98 | 14.99 | 18,062 | +0.37(+2.53%) |
May 29, 2012 | 14.48 | 14.62 | 14.48 | 14.62 | 2,306 | +0.65(+4.65%) |
May 25, 2012 | 14.08 | 14.35 | 13.97 | 13.97 | 1,940 | -0.32(-2.24%) |
May 24, 2012 | 14.29 | 14.29 | 14.29 | 14.29 | 900 | +0.39(+2.81%) |
May 23, 2012 | 14.01 | 14.01 | 13.90 | 13.90 | 1,300 | -0.54(-3.74%) |
May 22, 2012 | 14.19 | 14.44 | 14.19 | 14.44 | 9,202 | +0.43(+3.07%) |
May 21, 2012 | 14.00 | 14.01 | 14.00 | 14.01 | 500 | +0.16(+1.16%) |
May 18, 2012 | 13.86 | 13.86 | 13.85 | 13.85 | 200 | -0.21(-1.48%) |
May 17, 2012 | 14.00 | 14.06 | 14.00 | 14.06 | 300 | +0.56(+4.13%) |
May 16, 2012 | 13.46 | 13.68 | 13.46 | 13.50 | 2,658 | +0.05(+0.37%) |
May 15, 2012 | 13.36 | 13.73 | 13.36 | 13.45 | 2,285 | -0.40(-2.89%) |
May 14, 2012 | 13.85 | 13.85 | 13.85 | 13.85 | 700 | -0.35(-2.46%) |
May 11, 2012 | 13.98 | 14.20 | 13.98 | 14.20 | 612 | +0.00(+0.00%) |
May 10, 2012 | 13.97 | 14.35 | 13.97 | 14.20 | 1,120 | +0.40(+2.90%) |
May 09, 2012 | 13.90 | 13.92 | 13.80 | 13.80 | 2,550 | -0.80(-5.48%) |
May 08, 2012 | 14.63 | 14.63 | 14.60 | 14.60 | 650 | +0.05(+0.34%) |
May 07, 2012 | 14.40 | 14.59 | 14.40 | 14.55 | 3,946 | -0.70(-4.59%) |
May 04, 2012 | 15.25 | 15.25 | 15.25 | 15.25 | 800 | +0.30(+2.01%) |
May 03, 2012 | 15.00 | 15.29 | 14.75 | 14.95 | 1,260 | -0.34(-2.22%) |
May 02, 2012 | 15.13 | 15.29 | 15.13 | 15.29 | 400 | -0.41(-2.61%) |
Apr 30, 2012 | 15.70 | 15.70 | 15.70 | 0 | +0.05(+0.32%) | |
Apr 27, 2012 | 15.44 | 15.65 | 15.44 | 15.65 | 1,360 | +0.08(+0.53%) |
Apr 26, 2012 | 15.50 | 15.57 | 15.49 | 15.57 | 1,390 | +0.27(+1.75%) |
Apr 25, 2012 | 15.28 | 15.78 | 15.28 | 15.30 | 2,983 | -0.18(-1.16%) |
Apr 24, 2012 | 15.43 | 15.48 | 15.43 | 15.48 | 600 | -0.11(-0.71%) |
Apr 20, 2012 | 15.59 | 15.59 | 15.59 | 0 | +0.79(+5.34%) | |
Apr 19, 2012 | 14.66 | 15.00 | 14.66 | 14.80 | 2,583 | -0.40(-2.63%) |
Apr 18, 2012 | 15.24 | 15.24 | 15.20 | 15.20 | 500 | +0.00(+0.00%) |
Apr 17, 2012 | 15.55 | 15.55 | 15.20 | 15.20 | 800 | -0.11(-0.72%) |
Apr 16, 2012 | 15.30 | 15.31 | 15.30 | 15.31 | 850 | -0.54(-3.41%) |
Apr 13, 2012 | 15.68 | 15.85 | 15.68 | 15.85 | 1,492 | -0.22(-1.37%) |
Apr 12, 2012 | 16.07 | 16.07 | 16.06 | 16.07 | 10,217 | -0.05(-0.31%) |
Apr 11, 2012 | 15.97 | 16.13 | 15.96 | 16.12 | 5,377 | +0.12(+0.75%) |
Apr 10, 2012 | 15.95 | 16.00 | 15.87 | 16.00 | 1,100 | +0.07(+0.44%) |
Apr 09, 2012 | 15.92 | 15.93 | 15.92 | 15.93 | 800 | -0.05(-0.31%) |
Apr 05, 2012 | 15.99 | 16.16 | 15.98 | 15.98 | 3,024 | +0.26(+1.65%) |
Apr 04, 2012 | 15.72 | 15.72 | 15.72 | 15.72 | 390 | -0.14(-0.88%) |