Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 14.27 | 14.27 | 13.66 | 13.66 | 24,185 | -0.35(-2.50%) |
Jun 28, 2012 | 14.23 | 14.23 | 13.93 | 14.01 | 98,607 | -0.11(-0.78%) |
Jun 27, 2012 | 14.31 | 14.32 | 14.00 | 14.12 | 29,255 | -0.08(-0.56%) |
Jun 26, 2012 | 14.26 | 14.49 | 14.10 | 14.20 | 27,845 | +0.03(+0.21%) |
Jun 25, 2012 | 14.06 | 14.38 | 14.06 | 14.17 | 5,456 | -0.46(-3.14%) |
Jun 22, 2012 | 13.98 | 14.64 | 13.88 | 14.63 | 83,418 | +0.79(+5.71%) |
Jun 21, 2012 | 13.99 | 14.05 | 13.75 | 13.84 | 31,283 | -0.14(-1.00%) |
Jun 20, 2012 | 14.00 | 14.02 | 13.76 | 13.98 | 23,097 | -0.09(-0.64%) |
Jun 19, 2012 | 14.09 | 14.20 | 13.92 | 14.07 | 12,691 | +0.05(+0.36%) |
Jun 18, 2012 | 14.37 | 14.40 | 14.00 | 14.02 | 12,912 | -0.40(-2.77%) |
Jun 15, 2012 | 14.48 | 14.64 | 14.13 | 14.42 | 36,260 | -0.08(-0.55%) |
Jun 14, 2012 | 14.27 | 14.50 | 14.27 | 14.50 | 24,715 | +0.33(+2.33%) |
Jun 13, 2012 | 13.56 | 14.28 | 13.35 | 14.17 | 39,027 | +0.67(+4.96%) |
Jun 12, 2012 | 13.64 | 13.75 | 13.40 | 13.50 | 23,292 | -0.12(-0.88%) |
Jun 11, 2012 | 14.21 | 14.22 | 13.60 | 13.62 | 17,732 | -0.49(-3.47%) |
Jun 08, 2012 | 14.27 | 14.31 | 13.80 | 14.11 | 23,810 | -0.19(-1.33%) |
Jun 07, 2012 | 14.43 | 14.43 | 14.17 | 14.30 | 28,286 | -0.03(-0.21%) |
Jun 06, 2012 | 14.32 | 14.37 | 14.00 | 14.33 | 12,545 | +0.08(+0.56%) |
Jun 05, 2012 | 14.27 | 14.55 | 14.10 | 14.25 | 70,717 | -0.12(-0.84%) |
Jun 04, 2012 | 14.08 | 14.56 | 13.96 | 14.37 | 17,458 | +0.41(+2.94%) |
Jun 01, 2012 | 13.90 | 14.02 | 13.22 | 13.96 | 11,949 | -0.21(-1.48%) |
May 31, 2012 | 14.18 | 14.25 | 14.06 | 14.17 | 10,598 | -0.03(-0.21%) |
May 30, 2012 | 14.21 | 14.30 | 14.16 | 14.20 | 5,947 | -0.12(-0.84%) |
May 29, 2012 | 14.29 | 14.38 | 14.20 | 14.32 | 9,370 | +0.15(+1.06%) |
May 25, 2012 | 14.15 | 14.20 | 14.15 | 14.17 | 7,211 | -0.03(-0.21%) |
May 24, 2012 | 14.07 | 14.20 | 13.98 | 14.20 | 11,471 | +0.14(+1.00%) |
May 23, 2012 | 14.00 | 14.09 | 13.75 | 14.06 | 18,811 | +0.03(+0.21%) |
May 22, 2012 | 14.36 | 14.54 | 13.96 | 14.03 | 15,790 | -0.29(-2.03%) |
May 21, 2012 | 14.33 | 14.40 | 14.01 | 14.32 | 16,823 | +0.07(+0.49%) |
May 18, 2012 | 14.00 | 14.50 | 14.00 | 14.25 | 18,099 | +0.19(+1.35%) |
May 17, 2012 | 14.29 | 14.40 | 14.06 | 14.06 | 10,329 | -0.26(-1.82%) |
May 16, 2012 | 14.38 | 14.38 | 14.30 | 14.32 | 2,856 | +0.07(+0.49%) |
May 15, 2012 | 14.29 | 14.61 | 14.25 | 14.25 | 10,387 | -0.10(-0.70%) |
May 14, 2012 | 14.31 | 14.39 | 14.26 | 14.35 | 8,456 | -0.03(-0.21%) |
May 11, 2012 | 14.52 | 14.60 | 14.35 | 14.38 | 18,493 | -0.20(-1.37%) |
May 10, 2012 | 14.65 | 14.67 | 14.50 | 14.58 | 6,332 | +0.10(+0.69%) |
May 09, 2012 | 14.44 | 14.55 | 14.44 | 14.48 | 8,665 | -0.16(-1.09%) |
May 08, 2012 | 14.37 | 14.73 | 14.35 | 14.64 | 22,272 | +0.21(+1.46%) |
May 07, 2012 | 14.37 | 14.68 | 14.35 | 14.43 | 15,168 | +0.08(+0.56%) |
May 04, 2012 | 14.71 | 14.85 | 14.30 | 14.35 | 15,119 | -0.44(-2.97%) |
May 03, 2012 | 14.84 | 15.32 | 14.75 | 14.79 | 19,683 | -0.01(-0.07%) |
May 02, 2012 | 14.58 | 14.87 | 14.56 | 14.80 | 16,228 | +0.19(+1.30%) |
May 01, 2012 | 14.40 | 14.92 | 14.40 | 14.61 | 23,653 | +0.30(+2.10%) |
Apr 30, 2012 | 14.71 | 14.72 | 14.29 | 14.31 | 18,741 | -0.41(-2.79%) |
Apr 27, 2012 | 16.17 | 16.17 | 14.13 | 14.72 | 120,747 | -1.96(-11.75%) |
Apr 26, 2012 | 16.51 | 16.80 | 16.51 | 16.68 | 10,872 | +0.17(+1.03%) |
Apr 25, 2012 | 16.60 | 16.60 | 16.30 | 16.51 | 10,829 | +0.13(+0.79%) |
Apr 24, 2012 | 16.13 | 16.38 | 15.89 | 16.38 | 19,963 | +0.22(+1.36%) |
Apr 23, 2012 | 16.35 | 16.35 | 16.12 | 16.16 | 12,303 | -0.41(-2.47%) |
Apr 20, 2012 | 16.64 | 16.76 | 16.51 | 16.57 | 16,393 | +0.35(+2.16%) |
Apr 19, 2012 | 16.19 | 16.47 | 16.05 | 16.22 | 21,478 | +0.12(+0.75%) |
Apr 18, 2012 | 16.17 | 16.17 | 15.99 | 16.10 | 38,106 | -0.10(-0.62%) |
Apr 17, 2012 | 16.45 | 16.46 | 16.13 | 16.20 | 15,145 | -0.15(-0.92%) |
Apr 16, 2012 | 16.38 | 16.40 | 16.25 | 16.35 | 2,757 | +0.02(+0.12%) |
Apr 13, 2012 | 16.88 | 16.88 | 16.17 | 16.33 | 16,822 | -0.70(-4.11%) |
Apr 12, 2012 | 16.64 | 17.15 | 16.61 | 17.03 | 13,787 | +0.45(+2.71%) |
Apr 11, 2012 | 16.26 | 16.71 | 16.16 | 16.58 | 13,011 | +0.55(+3.43%) |
Apr 10, 2012 | 16.83 | 16.93 | 16.03 | 16.03 | 23,951 | -0.75(-4.47%) |
Apr 09, 2012 | 16.93 | 17.18 | 16.71 | 16.78 | 12,989 | -0.25(-1.47%) |
Apr 05, 2012 | 16.68 | 17.22 | 16.68 | 17.03 | 11,699 | +0.40(+2.41%) |
Apr 04, 2012 | 16.67 | 17.07 | 16.63 | 16.63 | 9,516 | -0.15(-0.89%) |
Apr 03, 2012 | 16.54 | 17.00 | 16.47 | 16.78 | 15,957 | +0.23(+1.39%) |