Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 14.96 | 15.18 | 14.87 | 15.15 | 171,979 | +0.46(+3.13%) |
Jun 28, 2012 | 14.81 | 14.91 | 14.32 | 14.69 | 130,945 | -0.28(-1.87%) |
Jun 27, 2012 | 14.68 | 15.06 | 14.52 | 14.97 | 144,021 | +0.30(+2.04%) |
Jun 26, 2012 | 14.72 | 14.97 | 14.65 | 14.67 | 104,786 | -0.06(-0.41%) |
Jun 25, 2012 | 15.07 | 15.21 | 14.58 | 14.73 | 146,451 | -0.57(-3.73%) |
Jun 22, 2012 | 15.10 | 15.37 | 14.87 | 15.30 | 1,014,006 | +0.28(+1.86%) |
Jun 21, 2012 | 15.06 | 15.14 | 14.85 | 15.02 | 209,160 | -0.04(-0.27%) |
Jun 20, 2012 | 15.05 | 15.27 | 14.94 | 15.06 | 141,717 | +0.06(+0.40%) |
Jun 19, 2012 | 14.49 | 15.01 | 14.46 | 15.00 | 177,648 | +0.59(+4.09%) |
Jun 18, 2012 | 13.56 | 14.48 | 13.56 | 14.41 | 275,401 | +0.77(+5.65%) |
Jun 15, 2012 | 13.50 | 13.85 | 13.42 | 13.64 | 370,022 | +0.07(+0.52%) |
Jun 14, 2012 | 13.47 | 13.60 | 13.38 | 13.57 | 164,229 | +0.07(+0.52%) |
Jun 13, 2012 | 13.43 | 13.66 | 13.36 | 13.50 | 206,942 | +0.00(+0.00%) |
Jun 12, 2012 | 13.74 | 13.82 | 13.30 | 13.50 | 393,275 | -0.23(-1.68%) |
Jun 11, 2012 | 14.33 | 14.42 | 13.57 | 13.73 | 349,111 | -0.24(-1.72%) |
Jun 08, 2012 | 13.80 | 14.08 | 13.80 | 13.97 | 102,620 | +0.11(+0.79%) |
Jun 07, 2012 | 14.04 | 14.07 | 13.84 | 13.86 | 170,618 | +0.02(+0.14%) |
Jun 06, 2012 | 13.84 | 13.92 | 13.75 | 13.84 | 98,427 | +0.07(+0.51%) |
Jun 05, 2012 | 13.77 | 13.94 | 13.65 | 13.77 | 85,931 | -0.09(-0.65%) |
Jun 04, 2012 | 14.08 | 14.11 | 13.73 | 13.86 | 104,398 | -0.22(-1.56%) |
Jun 01, 2012 | 14.19 | 14.94 | 13.50 | 14.08 | 115,399 | -0.34(-2.36%) |
May 31, 2012 | 14.94 | 14.96 | 14.37 | 14.42 | 174,537 | -0.56(-3.74%) |
May 30, 2012 | 14.75 | 15.04 | 14.55 | 14.98 | 455,166 | +0.07(+0.47%) |
May 29, 2012 | 14.12 | 15.25 | 14.12 | 14.91 | 393,302 | +1.21(+8.83%) |
May 25, 2012 | 13.73 | 13.81 | 13.67 | 13.70 | 52,364 | -0.07(-0.51%) |
May 24, 2012 | 13.86 | 13.98 | 13.62 | 13.77 | 43,256 | -0.10(-0.72%) |
May 23, 2012 | 13.77 | 13.90 | 13.67 | 13.87 | 54,651 | -0.04(-0.29%) |
May 22, 2012 | 13.87 | 14.26 | 13.83 | 13.91 | 96,714 | -0.02(-0.14%) |
May 21, 2012 | 13.99 | 14.36 | 13.87 | 13.93 | 242,182 | +0.02(+0.14%) |
May 18, 2012 | 14.36 | 14.54 | 13.88 | 13.91 | 93,711 | -0.48(-3.34%) |
May 17, 2012 | 14.62 | 14.67 | 14.39 | 14.39 | 93,926 | -0.27(-1.84%) |
May 16, 2012 | 14.96 | 15.09 | 14.66 | 14.66 | 82,283 | -0.26(-1.74%) |
May 15, 2012 | 14.93 | 15.04 | 14.81 | 14.92 | 73,478 | -0.02(-0.13%) |
May 14, 2012 | 14.99 | 15.11 | 14.89 | 14.94 | 100,873 | -0.21(-1.39%) |
May 11, 2012 | 15.07 | 15.24 | 14.99 | 15.15 | 91,240 | -0.06(-0.39%) |
May 10, 2012 | 15.31 | 15.74 | 15.14 | 15.21 | 254,458 | +0.04(+0.26%) |
May 09, 2012 | 15.01 | 15.35 | 15.01 | 15.17 | 222,995 | -0.01(-0.07%) |
May 08, 2012 | 14.38 | 15.32 | 14.38 | 15.18 | 182,623 | +0.72(+4.98%) |
May 07, 2012 | 14.30 | 14.55 | 14.26 | 14.46 | 160,963 | +0.14(+0.98%) |
May 04, 2012 | 13.71 | 14.49 | 13.62 | 14.32 | 341,218 | +0.49(+3.54%) |
May 03, 2012 | 14.01 | 14.07 | 13.77 | 13.83 | 146,493 | -0.16(-1.14%) |
May 02, 2012 | 13.71 | 13.99 | 13.68 | 13.99 | 84,329 | +0.17(+1.23%) |
May 01, 2012 | 14.07 | 14.15 | 13.76 | 13.82 | 153,202 | -0.24(-1.71%) |
Apr 30, 2012 | 14.44 | 14.50 | 14.06 | 14.06 | 69,133 | -0.40(-2.77%) |
Apr 27, 2012 | 14.50 | 14.55 | 13.88 | 14.46 | 175,482 | -0.06(-0.41%) |
Apr 26, 2012 | 14.62 | 14.67 | 14.47 | 14.52 | 71,567 | -0.13(-0.89%) |
Apr 25, 2012 | 14.51 | 14.66 | 14.44 | 14.65 | 134,271 | +0.32(+2.23%) |
Apr 24, 2012 | 14.02 | 14.33 | 13.96 | 14.33 | 99,816 | +0.31(+2.21%) |
Apr 23, 2012 | 14.10 | 14.19 | 13.96 | 14.02 | 62,986 | -0.28(-1.96%) |
Apr 20, 2012 | 14.05 | 14.36 | 14.02 | 14.30 | 99,075 | +0.34(+2.44%) |
Apr 19, 2012 | 14.17 | 14.37 | 13.90 | 13.96 | 129,230 | -0.16(-1.13%) |
Apr 18, 2012 | 14.28 | 14.28 | 14.04 | 14.12 | 76,968 | -0.30(-2.08%) |
Apr 17, 2012 | 14.17 | 14.46 | 14.17 | 14.42 | 81,857 | +0.34(+2.41%) |
Apr 16, 2012 | 14.24 | 14.29 | 13.97 | 14.08 | 118,573 | -0.16(-1.12%) |
Apr 13, 2012 | 14.57 | 14.57 | 14.22 | 14.24 | 129,676 | -0.40(-2.73%) |
Apr 12, 2012 | 14.73 | 14.99 | 14.55 | 14.64 | 90,411 | -0.11(-0.75%) |
Apr 11, 2012 | 14.81 | 14.88 | 14.63 | 14.75 | 125,911 | +0.09(+0.61%) |
Apr 10, 2012 | 15.13 | 15.13 | 14.65 | 14.66 | 153,009 | -0.48(-3.17%) |
Apr 09, 2012 | 15.49 | 15.55 | 15.11 | 15.14 | 123,832 | -0.60(-3.81%) |
Apr 05, 2012 | 15.68 | 15.83 | 15.64 | 15.74 | 76,843 | -0.03(-0.19%) |
Apr 04, 2012 | 15.96 | 16.00 | 15.63 | 15.77 | 129,575 | -0.37(-2.29%) |
Apr 03, 2012 | 16.22 | 16.32 | 16.00 | 16.14 | 103,342 | -0.13(-0.80%) |