Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 15.56 | 15.56 | 15.34 | 15.43 | 218,138 | +0.06(+0.41%) |
Jun 28, 2012 | 15.27 | 15.38 | 15.14 | 15.37 | 185,043 | +0.07(+0.46%) |
Jun 27, 2012 | 15.12 | 15.34 | 15.02 | 15.30 | 141,943 | +0.26(+1.74%) |
Jun 26, 2012 | 14.91 | 15.09 | 14.83 | 15.04 | 201,882 | +0.13(+0.89%) |
Jun 25, 2012 | 14.81 | 15.03 | 14.60 | 14.90 | 285,554 | -0.07(-0.44%) |
Jun 22, 2012 | 14.86 | 15.06 | 14.85 | 14.97 | 516,068 | +0.19(+1.27%) |
Jun 21, 2012 | 15.07 | 15.11 | 14.76 | 14.78 | 179,828 | -0.27(-1.76%) |
Jun 20, 2012 | 15.09 | 15.14 | 14.95 | 15.05 | 192,185 | -0.02(-0.13%) |
Jun 19, 2012 | 14.93 | 15.18 | 14.92 | 15.07 | 258,854 | +0.09(+0.60%) |
Jun 18, 2012 | 14.79 | 15.01 | 14.73 | 14.98 | 174,469 | +0.15(+1.03%) |
Jun 15, 2012 | 14.94 | 15.01 | 14.80 | 14.82 | 544,714 | -0.09(-0.63%) |
Jun 14, 2012 | 14.79 | 14.95 | 14.68 | 14.92 | 269,575 | +0.12(+0.79%) |
Jun 13, 2012 | 14.68 | 14.81 | 14.64 | 14.80 | 220,011 | +0.07(+0.45%) |
Jun 12, 2012 | 14.60 | 14.79 | 14.50 | 14.74 | 291,147 | +0.14(+0.94%) |
Jun 11, 2012 | 14.77 | 14.81 | 14.59 | 14.60 | 284,967 | -0.08(-0.53%) |
Jun 08, 2012 | 14.49 | 14.74 | 14.41 | 14.68 | 181,013 | +0.15(+1.02%) |
Jun 07, 2012 | 14.61 | 14.77 | 14.38 | 14.53 | 359,189 | -0.02(-0.13%) |
Jun 06, 2012 | 14.52 | 14.55 | 14.38 | 14.55 | 225,372 | +0.06(+0.40%) |
Jun 05, 2012 | 14.29 | 14.51 | 14.28 | 14.49 | 159,831 | +0.18(+1.28%) |
Jun 04, 2012 | 14.29 | 14.42 | 14.25 | 14.31 | 203,590 | +0.04(+0.25%) |
Jun 01, 2012 | 14.11 | 14.42 | 14.11 | 14.27 | 194,101 | -0.07(-0.49%) |
May 31, 2012 | 14.28 | 14.40 | 14.20 | 14.34 | 300,882 | +0.10(+0.71%) |
May 30, 2012 | 14.19 | 14.30 | 14.19 | 14.24 | 198,924 | -0.03(-0.22%) |
May 29, 2012 | 14.32 | 14.33 | 14.19 | 14.27 | 151,902 | +0.03(+0.19%) |
May 25, 2012 | 14.42 | 14.42 | 14.15 | 14.24 | 281,101 | -0.18(-1.24%) |
May 24, 2012 | 14.22 | 14.42 | 14.17 | 14.42 | 179,107 | +0.21(+1.48%) |
May 23, 2012 | 14.16 | 14.38 | 14.11 | 14.21 | 320,396 | -0.02(-0.11%) |
May 22, 2012 | 14.38 | 14.39 | 14.14 | 14.23 | 313,960 | -0.08(-0.55%) |
May 21, 2012 | 14.38 | 14.39 | 14.17 | 14.31 | 231,488 | +0.04(+0.30%) |
May 18, 2012 | 14.17 | 14.40 | 14.17 | 14.26 | 205,891 | +0.07(+0.47%) |
May 17, 2012 | 14.37 | 14.39 | 14.20 | 14.20 | 169,787 | -0.25(-1.70%) |
May 16, 2012 | 14.46 | 14.52 | 14.38 | 14.44 | 170,905 | +0.04(+0.24%) |
May 15, 2012 | 14.40 | 14.52 | 14.27 | 14.41 | 237,442 | +0.04(+0.24%) |
May 14, 2012 | 14.22 | 14.49 | 14.22 | 14.37 | 267,718 | +0.04(+0.24%) |
May 11, 2012 | 14.38 | 14.44 | 14.21 | 14.34 | 320,732 | -0.10(-0.70%) |
May 10, 2012 | 14.34 | 14.52 | 14.27 | 14.44 | 257,910 | +0.23(+1.59%) |
May 09, 2012 | 14.25 | 14.31 | 14.16 | 14.21 | 236,740 | -0.12(-0.86%) |
May 08, 2012 | 14.15 | 14.47 | 14.15 | 14.34 | 319,362 | +0.10(+0.73%) |
May 07, 2012 | 14.01 | 14.46 | 14.00 | 14.23 | 302,373 | +0.38(+2.77%) |
May 04, 2012 | 13.83 | 13.93 | 13.78 | 13.85 | 202,344 | -0.01(-0.08%) |
May 03, 2012 | 13.92 | 14.12 | 13.83 | 13.86 | 373,768 | -0.04(-0.31%) |
May 02, 2012 | 13.95 | 13.96 | 13.78 | 13.90 | 279,718 | -0.08(-0.58%) |
May 01, 2012 | 14.07 | 14.26 | 13.97 | 13.98 | 150,563 | -0.11(-0.80%) |
Apr 30, 2012 | 14.24 | 14.24 | 14.05 | 14.10 | 284,764 | -0.17(-1.22%) |
Apr 27, 2012 | 14.10 | 14.29 | 13.99 | 14.27 | 180,650 | +0.22(+1.57%) |
Apr 26, 2012 | 14.03 | 14.08 | 13.93 | 14.05 | 183,775 | -0.01(-0.06%) |
Apr 25, 2012 | 14.03 | 14.10 | 13.93 | 14.06 | 320,447 | +0.15(+1.06%) |
Apr 24, 2012 | 13.61 | 13.91 | 13.61 | 13.91 | 299,496 | +0.29(+2.10%) |
Apr 23, 2012 | 13.64 | 13.72 | 13.53 | 13.62 | 247,467 | -0.16(-1.15%) |
Apr 20, 2012 | 13.66 | 13.85 | 13.60 | 13.78 | 330,154 | +0.22(+1.65%) |
Apr 19, 2012 | 13.66 | 13.73 | 13.54 | 13.56 | 169,529 | -0.08(-0.57%) |
Apr 18, 2012 | 13.71 | 13.81 | 13.57 | 13.64 | 165,365 | -0.17(-1.23%) |
Apr 17, 2012 | 13.76 | 13.91 | 13.68 | 13.81 | 119,256 | +0.14(+1.05%) |
Apr 16, 2012 | 13.59 | 13.77 | 13.54 | 13.66 | 312,069 | +0.06(+0.46%) |
Apr 13, 2012 | 13.66 | 13.75 | 13.56 | 13.60 | 170,333 | -0.11(-0.79%) |
Apr 12, 2012 | 13.65 | 13.85 | 13.61 | 13.71 | 271,361 | +0.04(+0.28%) |
Apr 11, 2012 | 13.69 | 13.77 | 13.54 | 13.67 | 276,699 | +0.09(+0.65%) |
Apr 10, 2012 | 13.82 | 13.95 | 13.50 | 13.58 | 435,121 | -0.24(-1.73%) |
Apr 09, 2012 | 13.91 | 13.97 | 13.77 | 13.82 | 215,093 | -0.24(-1.73%) |
Apr 05, 2012 | 14.10 | 14.30 | 14.02 | 14.07 | 351,739 | -0.05(-0.33%) |
Apr 04, 2012 | 14.18 | 14.21 | 14.09 | 14.11 | 253,765 | -0.17(-1.17%) |
Apr 03, 2012 | 14.25 | 14.34 | 14.19 | 14.28 | 303,583 | -0.02(-0.11%) |