Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 15.23 | 15.33 | 15.05 | 15.29 | 744,908 | +0.41(+2.75%) |
Jun 28, 2012 | 14.75 | 14.90 | 14.47 | 14.88 | 632,238 | -0.13(-0.85%) |
Jun 27, 2012 | 14.71 | 15.02 | 14.52 | 15.01 | 429,564 | +0.36(+2.46%) |
Jun 26, 2012 | 14.58 | 14.89 | 14.46 | 14.65 | 650,994 | +0.11(+0.78%) |
Jun 25, 2012 | 14.65 | 14.65 | 14.42 | 14.53 | 425,320 | -0.45(-3.01%) |
Jun 22, 2012 | 14.62 | 15.00 | 14.53 | 14.99 | 1,173,461 | +0.52(+3.56%) |
Jun 21, 2012 | 14.92 | 14.98 | 14.45 | 14.47 | 376,174 | -0.42(-2.84%) |
Jun 20, 2012 | 14.85 | 15.07 | 14.76 | 14.89 | 403,004 | +0.00(+0.00%) |
Jun 19, 2012 | 14.70 | 14.96 | 14.54 | 14.89 | 571,592 | +0.37(+2.53%) |
Jun 18, 2012 | 14.40 | 14.67 | 14.39 | 14.53 | 552,256 | -0.01(-0.10%) |
Jun 15, 2012 | 14.40 | 14.61 | 14.30 | 14.54 | 1,018,334 | +0.15(+1.03%) |
Jun 14, 2012 | 14.14 | 14.47 | 14.11 | 14.39 | 523,328 | +0.25(+1.80%) |
Jun 13, 2012 | 14.22 | 14.52 | 14.05 | 14.14 | 601,927 | -0.11(-0.74%) |
Jun 12, 2012 | 14.02 | 14.25 | 13.82 | 14.25 | 922,064 | +0.46(+3.33%) |
Jun 11, 2012 | 14.40 | 14.46 | 13.79 | 13.79 | 1,061,747 | -0.44(-3.12%) |
Jun 08, 2012 | 13.84 | 14.27 | 13.73 | 14.23 | 774,811 | +0.34(+2.44%) |
Jun 07, 2012 | 13.90 | 14.09 | 13.77 | 13.89 | 455,209 | +0.19(+1.39%) |
Jun 06, 2012 | 13.62 | 13.71 | 13.48 | 13.70 | 820,234 | +0.21(+1.57%) |
Jun 05, 2012 | 13.41 | 13.65 | 13.33 | 13.49 | 473,088 | +0.01(+0.05%) |
Jun 04, 2012 | 13.58 | 13.63 | 13.38 | 13.48 | 766,147 | -0.07(-0.52%) |
Jun 01, 2012 | 13.92 | 14.05 | 13.54 | 13.55 | 714,650 | -0.76(-5.28%) |
May 31, 2012 | 14.10 | 14.42 | 13.93 | 14.31 | 985,513 | +0.28(+1.96%) |
May 30, 2012 | 14.22 | 14.28 | 13.99 | 14.03 | 874,150 | -0.34(-2.36%) |
May 29, 2012 | 14.46 | 14.51 | 14.22 | 14.37 | 557,471 | +0.08(+0.54%) |
May 25, 2012 | 14.32 | 14.44 | 14.22 | 14.29 | 424,851 | -0.06(-0.39%) |
May 24, 2012 | 14.34 | 14.35 | 14.06 | 14.35 | 672,902 | +0.07(+0.49%) |
May 23, 2012 | 14.01 | 14.37 | 13.85 | 14.28 | 1,029,595 | +0.13(+0.90%) |
May 22, 2012 | 14.37 | 14.65 | 14.10 | 14.15 | 1,291,028 | -0.22(-1.52%) |
May 21, 2012 | 14.06 | 14.38 | 13.99 | 14.37 | 1,001,935 | +0.37(+2.67%) |
May 18, 2012 | 14.10 | 14.26 | 13.96 | 14.00 | 712,030 | -0.11(-0.75%) |
May 17, 2012 | 14.51 | 14.64 | 14.10 | 14.10 | 1,249,585 | -0.37(-2.58%) |
May 16, 2012 | 14.95 | 15.18 | 14.48 | 14.48 | 864,529 | -0.42(-2.80%) |
May 15, 2012 | 15.01 | 15.18 | 14.86 | 14.89 | 506,103 | -0.13(-0.89%) |
May 14, 2012 | 14.89 | 15.24 | 14.79 | 15.03 | 831,442 | -0.11(-0.70%) |
May 11, 2012 | 15.04 | 15.31 | 14.94 | 15.13 | 478,315 | -0.12(-0.79%) |
May 10, 2012 | 15.21 | 15.31 | 15.06 | 15.25 | 439,418 | +0.25(+1.69%) |
May 09, 2012 | 15.12 | 15.25 | 14.87 | 15.00 | 782,130 | -0.38(-2.48%) |
May 08, 2012 | 15.19 | 15.41 | 15.16 | 15.38 | 736,171 | +0.04(+0.23%) |
May 07, 2012 | 15.01 | 15.42 | 15.01 | 15.35 | 636,064 | +0.24(+1.59%) |
May 04, 2012 | 15.35 | 15.45 | 15.01 | 15.11 | 728,995 | -0.37(-2.42%) |
May 03, 2012 | 15.70 | 15.82 | 15.36 | 15.48 | 744,167 | -0.25(-1.57%) |
May 02, 2012 | 15.76 | 15.80 | 15.52 | 15.73 | 732,960 | -0.15(-0.93%) |
May 01, 2012 | 15.96 | 16.24 | 15.87 | 15.88 | 794,896 | -0.10(-0.62%) |
Apr 30, 2012 | 16.06 | 16.06 | 15.69 | 15.97 | 1,133,564 | -0.13(-0.83%) |
Apr 27, 2012 | 15.99 | 16.14 | 15.73 | 16.11 | 839,965 | +0.11(+0.70%) |
Apr 26, 2012 | 15.64 | 15.99 | 15.64 | 15.99 | 1,684,567 | +0.30(+1.93%) |
Apr 25, 2012 | 15.38 | 15.73 | 15.35 | 15.69 | 1,084,607 | +0.50(+3.28%) |
Apr 24, 2012 | 14.98 | 15.35 | 14.98 | 15.19 | 688,018 | +0.26(+1.74%) |
Apr 23, 2012 | 14.82 | 15.02 | 14.73 | 14.93 | 646,647 | -0.13(-0.89%) |
Apr 20, 2012 | 15.23 | 15.37 | 15.05 | 15.07 | 565,639 | +0.01(+0.09%) |
Apr 19, 2012 | 15.12 | 15.32 | 14.90 | 15.05 | 964,180 | -0.02(-0.14%) |
Apr 18, 2012 | 15.10 | 15.34 | 14.98 | 15.07 | 737,081 | -0.08(-0.56%) |
Apr 17, 2012 | 15.26 | 15.43 | 15.08 | 15.16 | 1,132,186 | +0.11(+0.70%) |
Apr 16, 2012 | 14.91 | 15.17 | 14.69 | 15.05 | 737,678 | +0.27(+1.85%) |
Apr 13, 2012 | 15.28 | 15.29 | 14.76 | 14.78 | 789,372 | -0.59(-3.84%) |
Apr 12, 2012 | 15.00 | 15.43 | 14.96 | 15.37 | 635,347 | +0.37(+2.48%) |
Apr 11, 2012 | 14.91 | 15.00 | 14.83 | 15.00 | 435,226 | +0.30(+2.06%) |
Apr 10, 2012 | 15.15 | 15.21 | 14.61 | 14.69 | 979,737 | -0.45(-2.97%) |
Apr 09, 2012 | 15.09 | 15.26 | 14.96 | 15.14 | 657,772 | -0.25(-1.60%) |
Apr 05, 2012 | 15.24 | 15.49 | 15.22 | 15.39 | 571,469 | +0.01(+0.09%) |
Apr 04, 2012 | 15.68 | 15.83 | 15.29 | 15.38 | 1,947,812 | -0.58(-3.61%) |
Apr 03, 2012 | 16.01 | 16.01 | 15.58 | 15.95 | 1,010,060 | -0.05(-0.31%) |