Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 13.40 | 13.63 | 13.16 | 13.59 | 81,771 | +0.45(+3.42%) |
Jun 28, 2012 | 13.32 | 13.52 | 12.90 | 13.14 | 85,066 | -0.35(-2.59%) |
Jun 27, 2012 | 13.30 | 13.60 | 13.29 | 13.49 | 98,620 | +0.17(+1.28%) |
Jun 26, 2012 | 13.37 | 13.49 | 13.11 | 13.32 | 90,162 | -0.08(-0.60%) |
Jun 25, 2012 | 13.07 | 13.54 | 13.05 | 13.40 | 104,568 | +0.14(+1.06%) |
Jun 22, 2012 | 13.52 | 13.54 | 13.05 | 13.26 | 1,805,264 | -0.14(-1.04%) |
Jun 21, 2012 | 13.85 | 13.85 | 13.32 | 13.40 | 137,746 | -0.37(-2.69%) |
Jun 20, 2012 | 14.19 | 14.23 | 13.50 | 13.77 | 105,989 | -0.39(-2.75%) |
Jun 19, 2012 | 13.65 | 14.42 | 13.58 | 14.16 | 130,017 | +0.62(+4.58%) |
Jun 18, 2012 | 13.79 | 13.99 | 13.46 | 13.54 | 107,188 | -0.28(-2.03%) |
Jun 15, 2012 | 13.42 | 13.99 | 13.01 | 13.82 | 100,758 | +0.37(+2.75%) |
Jun 14, 2012 | 13.47 | 13.98 | 13.21 | 13.45 | 108,220 | -0.02(-0.15%) |
Jun 13, 2012 | 14.03 | 14.13 | 13.25 | 13.47 | 76,015 | -0.58(-4.13%) |
Jun 12, 2012 | 14.06 | 14.35 | 13.91 | 14.05 | 103,475 | +0.00(+0.00%) |
Jun 11, 2012 | 14.43 | 14.43 | 13.80 | 14.05 | 110,597 | -0.36(-2.50%) |
Jun 08, 2012 | 13.50 | 14.50 | 13.34 | 14.41 | 135,736 | +0.83(+6.11%) |
Jun 07, 2012 | 13.76 | 13.76 | 13.40 | 13.58 | 62,934 | -0.09(-0.66%) |
Jun 06, 2012 | 13.01 | 13.72 | 12.79 | 13.67 | 69,415 | +0.75(+5.80%) |
Jun 05, 2012 | 12.79 | 13.18 | 12.51 | 12.92 | 79,524 | +0.12(+0.94%) |
Jun 04, 2012 | 13.01 | 13.10 | 12.66 | 12.80 | 76,081 | -0.21(-1.61%) |
Jun 01, 2012 | 13.38 | 13.40 | 12.51 | 13.01 | 117,864 | -0.59(-4.34%) |
May 31, 2012 | 13.56 | 13.86 | 13.48 | 13.60 | 77,229 | -0.03(-0.22%) |
May 30, 2012 | 13.63 | 13.73 | 13.46 | 13.63 | 76,407 | -0.16(-1.16%) |
May 29, 2012 | 13.68 | 14.17 | 13.62 | 13.79 | 117,961 | +0.16(+1.17%) |
May 25, 2012 | 13.66 | 13.72 | 13.34 | 13.63 | 36,063 | +0.02(+0.15%) |
May 24, 2012 | 13.02 | 13.68 | 12.94 | 13.61 | 83,957 | +0.20(+1.49%) |
May 23, 2012 | 13.38 | 13.55 | 13.17 | 13.41 | 60,707 | -0.01(-0.07%) |
May 22, 2012 | 13.65 | 13.74 | 13.36 | 13.42 | 109,801 | -0.23(-1.68%) |
May 21, 2012 | 13.55 | 13.97 | 13.33 | 13.65 | 100,190 | +0.15(+1.11%) |
May 18, 2012 | 13.49 | 13.75 | 13.34 | 13.50 | 89,211 | +0.10(+0.75%) |
May 17, 2012 | 13.55 | 13.62 | 13.30 | 13.40 | 128,622 | -0.22(-1.62%) |
May 16, 2012 | 14.01 | 14.12 | 13.54 | 13.62 | 93,660 | -0.42(-2.99%) |
May 15, 2012 | 13.32 | 14.32 | 13.25 | 14.04 | 198,859 | +0.75(+5.64%) |
May 14, 2012 | 12.83 | 13.89 | 12.50 | 13.29 | 317,598 | -1.75(-11.64%) |
May 11, 2012 | 14.81 | 15.18 | 14.64 | 15.04 | 94,796 | +0.03(+0.20%) |
May 10, 2012 | 14.38 | 15.42 | 14.38 | 15.01 | 186,888 | +0.69(+4.82%) |
May 09, 2012 | 13.75 | 14.66 | 13.65 | 14.32 | 205,471 | +0.45(+3.24%) |
May 08, 2012 | 14.00 | 14.06 | 12.90 | 13.87 | 300,494 | -0.23(-1.63%) |
May 07, 2012 | 13.79 | 14.23 | 13.10 | 14.10 | 333,311 | +0.31(+2.25%) |
May 04, 2012 | 15.23 | 15.23 | 13.32 | 13.79 | 583,528 | -2.83(-17.03%) |
May 03, 2012 | 17.65 | 17.66 | 16.54 | 16.62 | 172,380 | -0.92(-5.25%) |
May 02, 2012 | 17.52 | 17.70 | 17.30 | 17.54 | 173,661 | +0.15(+0.86%) |
May 01, 2012 | 16.97 | 17.49 | 16.67 | 17.39 | 151,757 | +0.33(+1.93%) |
Apr 30, 2012 | 16.98 | 17.25 | 16.84 | 17.06 | 204,505 | +0.18(+1.07%) |
Apr 27, 2012 | 16.29 | 17.13 | 16.12 | 16.88 | 316,140 | +0.62(+3.81%) |
Apr 26, 2012 | 16.11 | 16.51 | 15.68 | 16.26 | 134,819 | +0.28(+1.75%) |
Apr 25, 2012 | 15.45 | 16.05 | 15.45 | 15.98 | 126,416 | +0.53(+3.43%) |
Apr 24, 2012 | 15.75 | 15.97 | 15.37 | 15.45 | 208,917 | -0.40(-2.52%) |
Apr 23, 2012 | 16.17 | 16.17 | 15.15 | 15.85 | 205,565 | -0.31(-1.92%) |
Apr 20, 2012 | 16.15 | 16.68 | 16.05 | 16.16 | 129,106 | -0.03(-0.19%) |
Apr 19, 2012 | 16.25 | 16.30 | 15.94 | 16.19 | 129,204 | -0.03(-0.18%) |
Apr 18, 2012 | 16.20 | 16.36 | 16.01 | 16.22 | 171,587 | +0.07(+0.43%) |
Apr 17, 2012 | 16.32 | 16.54 | 15.90 | 16.15 | 201,994 | -0.10(-0.62%) |
Apr 16, 2012 | 16.12 | 16.35 | 15.53 | 16.25 | 367,810 | +0.45(+2.85%) |
Apr 13, 2012 | 14.78 | 15.85 | 14.72 | 15.80 | 263,817 | +1.08(+7.34%) |
Apr 12, 2012 | 13.79 | 14.80 | 13.65 | 14.72 | 248,605 | +0.92(+6.63%) |
Apr 11, 2012 | 14.50 | 15.17 | 13.50 | 13.80 | 394,193 | -0.54(-3.73%) |
Apr 10, 2012 | 14.31 | 14.39 | 13.90 | 14.34 | 201,336 | +0.34(+2.43%) |
Apr 09, 2012 | 13.50 | 14.02 | 13.45 | 14.00 | 466,624 | +0.80(+6.06%) |
Apr 05, 2012 | 12.94 | 13.29 | 12.94 | 13.20 | 55,484 | +0.28(+2.17%) |
Apr 04, 2012 | 12.97 | 13.10 | 12.86 | 12.92 | 43,705 | -0.13(-1.00%) |
Apr 03, 2012 | 13.21 | 13.42 | 13.02 | 13.05 | 72,522 | -0.22(-1.66%) |