Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 14.45 | 14.50 | 14.13 | 14.33 | 544,275 | +0.60(+4.41%) |
Jun 28, 2012 | 13.90 | 14.16 | 13.57 | 13.72 | 537,029 | -0.55(-3.82%) |
Jun 27, 2012 | 14.01 | 14.33 | 13.76 | 14.27 | 650,229 | +0.29(+2.06%) |
Jun 26, 2012 | 14.39 | 14.56 | 13.96 | 13.98 | 466,059 | -0.45(-3.09%) |
Jun 25, 2012 | 14.43 | 14.54 | 14.13 | 14.43 | 492,832 | -0.11(-0.75%) |
Jun 22, 2012 | 14.57 | 14.75 | 14.24 | 14.54 | 605,758 | -0.06(-0.41%) |
Jun 21, 2012 | 15.58 | 15.59 | 14.60 | 14.60 | 979,423 | -1.11(-7.07%) |
Jun 20, 2012 | 16.06 | 16.19 | 15.51 | 15.71 | 717,483 | -0.45(-2.76%) |
Jun 19, 2012 | 15.81 | 16.31 | 15.57 | 16.15 | 591,713 | +0.38(+2.39%) |
Jun 18, 2012 | 15.46 | 16.01 | 15.26 | 15.78 | 664,860 | +0.17(+1.08%) |
Jun 15, 2012 | 15.72 | 15.88 | 15.33 | 15.61 | 2,376,583 | -0.05(-0.32%) |
Jun 14, 2012 | 16.01 | 16.16 | 15.39 | 15.66 | 991,503 | -0.19(-1.19%) |
Jun 13, 2012 | 15.96 | 16.24 | 15.69 | 15.85 | 1,001,627 | -0.08(-0.50%) |
Jun 12, 2012 | 15.24 | 15.94 | 15.19 | 15.93 | 873,089 | +0.80(+5.31%) |
Jun 11, 2012 | 15.57 | 15.66 | 14.99 | 15.12 | 581,209 | -0.35(-2.24%) |
Jun 08, 2012 | 14.96 | 15.52 | 14.71 | 15.47 | 554,320 | +0.22(+1.43%) |
Jun 07, 2012 | 15.78 | 15.87 | 15.02 | 15.25 | 646,754 | -0.39(-2.47%) |
Jun 06, 2012 | 15.35 | 15.82 | 15.30 | 15.64 | 1,332,872 | +0.66(+4.44%) |
Jun 05, 2012 | 14.60 | 15.01 | 14.52 | 14.97 | 793,795 | +0.38(+2.58%) |
Jun 04, 2012 | 14.61 | 14.71 | 14.08 | 14.60 | 703,936 | -0.01(-0.07%) |
Jun 01, 2012 | 13.83 | 14.66 | 13.76 | 14.61 | 856,464 | +0.92(+6.74%) |
May 31, 2012 | 14.11 | 14.22 | 13.55 | 13.69 | 526,386 | -0.44(-3.09%) |
May 30, 2012 | 13.98 | 14.32 | 13.53 | 14.12 | 731,749 | -0.20(-1.38%) |
May 29, 2012 | 14.51 | 14.66 | 14.17 | 14.32 | 493,162 | -0.01(-0.07%) |
May 25, 2012 | 14.29 | 14.53 | 14.10 | 14.33 | 417,665 | +0.07(+0.49%) |
May 24, 2012 | 14.53 | 14.68 | 13.91 | 14.26 | 766,395 | +0.08(+0.56%) |
May 23, 2012 | 13.26 | 14.25 | 12.94 | 14.18 | 1,013,562 | +0.55(+4.00%) |
May 22, 2012 | 13.83 | 14.13 | 13.49 | 13.64 | 787,339 | -0.14(-1.01%) |
May 21, 2012 | 13.18 | 13.82 | 13.14 | 13.77 | 516,787 | +0.66(+5.07%) |
May 18, 2012 | 13.10 | 13.49 | 12.84 | 13.11 | 1,130,994 | +0.40(+3.12%) |
May 17, 2012 | 12.64 | 12.97 | 12.43 | 12.71 | 1,001,196 | +0.42(+3.39%) |
May 16, 2012 | 12.40 | 12.94 | 12.02 | 12.30 | 1,212,100 | -0.10(-0.80%) |
May 15, 2012 | 13.90 | 13.99 | 12.25 | 12.40 | 1,876,692 | -1.51(-10.84%) |
May 14, 2012 | 14.24 | 14.63 | 13.90 | 13.90 | 573,885 | -0.70(-4.82%) |
May 11, 2012 | 14.42 | 14.91 | 14.36 | 14.61 | 483,256 | -0.03(-0.20%) |
May 10, 2012 | 14.79 | 15.07 | 14.56 | 14.64 | 666,609 | +0.09(+0.61%) |
May 09, 2012 | 14.16 | 14.88 | 13.94 | 14.55 | 1,160,007 | -0.01(-0.07%) |
May 08, 2012 | 14.19 | 14.57 | 14.15 | 14.56 | 843,659 | -0.05(-0.34%) |
May 07, 2012 | 15.23 | 15.37 | 14.56 | 14.61 | 751,827 | -0.64(-4.23%) |
May 04, 2012 | 14.91 | 15.31 | 14.70 | 15.25 | 925,024 | +0.33(+2.19%) |
May 03, 2012 | 15.41 | 15.42 | 14.61 | 14.92 | 694,359 | -0.60(-3.83%) |
May 02, 2012 | 15.72 | 15.72 | 15.26 | 15.52 | 458,500 | -0.40(-2.49%) |
May 01, 2012 | 15.71 | 16.04 | 15.68 | 15.92 | 517,210 | +0.28(+1.78%) |
Apr 30, 2012 | 15.16 | 15.78 | 15.09 | 15.64 | 692,268 | +0.23(+1.48%) |
Apr 27, 2012 | 15.72 | 15.76 | 15.22 | 15.41 | 423,094 | -0.12(-0.77%) |
Apr 26, 2012 | 15.26 | 15.57 | 15.17 | 15.53 | 465,330 | +0.37(+2.42%) |
Apr 25, 2012 | 14.75 | 15.21 | 14.45 | 15.16 | 764,215 | +0.58(+3.94%) |
Apr 24, 2012 | 14.89 | 14.93 | 14.55 | 14.59 | 418,206 | -0.13(-0.88%) |
Apr 23, 2012 | 15.01 | 15.01 | 14.56 | 14.72 | 771,869 | -0.66(-4.32%) |
Apr 20, 2012 | 15.78 | 15.89 | 15.34 | 15.38 | 406,329 | -0.32(-2.02%) |
Apr 19, 2012 | 15.53 | 15.80 | 15.42 | 15.70 | 511,966 | +0.28(+1.80%) |
Apr 18, 2012 | 15.54 | 15.80 | 15.32 | 15.42 | 445,934 | -0.27(-1.71%) |
Apr 17, 2012 | 15.52 | 15.97 | 15.37 | 15.69 | 406,973 | +0.41(+2.66%) |
Apr 16, 2012 | 15.58 | 15.73 | 15.07 | 15.28 | 751,231 | -0.30(-1.91%) |
Apr 13, 2012 | 15.98 | 16.04 | 15.55 | 15.58 | 558,630 | -0.59(-3.68%) |
Apr 12, 2012 | 15.28 | 16.20 | 15.24 | 16.17 | 742,341 | +0.98(+6.46%) |
Apr 11, 2012 | 15.47 | 15.63 | 15.16 | 15.19 | 466,041 | -0.16(-1.03%) |
Apr 10, 2012 | 15.40 | 15.56 | 14.94 | 15.35 | 697,270 | -0.06(-0.39%) |
Apr 09, 2012 | 15.60 | 15.84 | 15.37 | 15.41 | 527,322 | -0.18(-1.15%) |
Apr 05, 2012 | 15.81 | 16.00 | 15.55 | 15.59 | 480,742 | -0.14(-0.88%) |
Apr 04, 2012 | 15.80 | 16.07 | 15.45 | 15.73 | 974,198 | -0.70(-4.28%) |
Apr 03, 2012 | 16.91 | 16.95 | 16.14 | 16.43 | 789,040 | -0.46(-2.70%) |