Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 12.84 | 13.14 | 12.57 | 12.87 | 849,318 | +0.27(+2.15%) |
Jun 28, 2012 | 12.57 | 12.77 | 12.47 | 12.60 | 526,240 | -0.08(-0.61%) |
Jun 27, 2012 | 12.60 | 12.79 | 12.24 | 12.67 | 431,259 | +0.11(+0.88%) |
Jun 26, 2012 | 12.65 | 12.88 | 12.51 | 12.56 | 811,720 | +0.03(+0.27%) |
Jun 25, 2012 | 12.86 | 12.88 | 12.37 | 12.53 | 635,585 | -0.49(-3.79%) |
Jun 22, 2012 | 13.15 | 13.26 | 12.95 | 13.02 | 1,284,269 | -0.03(-0.22%) |
Jun 21, 2012 | 14.54 | 14.73 | 13.03 | 13.05 | 1,245,400 | -1.45(-10.00%) |
Jun 20, 2012 | 14.96 | 14.96 | 14.40 | 14.50 | 907,423 | -0.47(-3.16%) |
Jun 19, 2012 | 15.08 | 15.22 | 14.91 | 14.97 | 384,747 | +0.00(+0.00%) |
Jun 18, 2012 | 14.73 | 15.07 | 14.61 | 14.97 | 225,459 | +0.15(+1.04%) |
Jun 15, 2012 | 14.37 | 14.82 | 14.26 | 14.82 | 315,155 | +0.41(+2.82%) |
Jun 14, 2012 | 14.24 | 14.57 | 14.03 | 14.41 | 236,564 | +0.19(+1.36%) |
Jun 13, 2012 | 14.72 | 14.93 | 14.20 | 14.22 | 469,165 | -0.51(-3.48%) |
Jun 12, 2012 | 14.44 | 14.84 | 14.33 | 14.73 | 437,058 | +0.36(+2.49%) |
Jun 11, 2012 | 14.48 | 14.64 | 14.31 | 14.37 | 728,945 | +0.03(+0.20%) |
Jun 08, 2012 | 14.31 | 14.49 | 14.18 | 14.34 | 223,690 | -0.01(-0.07%) |
Jun 07, 2012 | 14.16 | 14.46 | 14.16 | 14.35 | 163,794 | +0.15(+1.09%) |
Jun 06, 2012 | 14.07 | 14.33 | 14.07 | 14.20 | 259,001 | +0.23(+1.66%) |
Jun 05, 2012 | 13.76 | 13.99 | 13.71 | 13.97 | 306,913 | +0.12(+0.84%) |
Jun 04, 2012 | 13.91 | 14.02 | 13.76 | 13.85 | 539,984 | -0.02(-0.14%) |
Jun 01, 2012 | 14.04 | 14.10 | 13.81 | 13.87 | 338,586 | -0.46(-3.24%) |
May 31, 2012 | 14.57 | 14.57 | 14.17 | 14.33 | 844,146 | -0.21(-1.46%) |
May 30, 2012 | 14.37 | 14.72 | 14.33 | 14.55 | 260,064 | -0.35(-2.34%) |
May 29, 2012 | 14.73 | 14.93 | 14.57 | 14.90 | 242,411 | +0.28(+1.92%) |
May 25, 2012 | 14.32 | 14.62 | 14.22 | 14.62 | 357,602 | +0.19(+1.34%) |
May 24, 2012 | 14.31 | 14.42 | 14.19 | 14.42 | 349,610 | +0.14(+0.95%) |
May 23, 2012 | 14.13 | 14.30 | 13.97 | 14.29 | 297,313 | +0.00(+0.00%) |
May 22, 2012 | 14.25 | 14.32 | 13.97 | 14.29 | 327,097 | +0.14(+0.96%) |
May 21, 2012 | 13.80 | 14.23 | 13.56 | 14.15 | 520,839 | +0.41(+2.95%) |
May 18, 2012 | 14.20 | 14.28 | 13.66 | 13.75 | 645,804 | -0.39(-2.74%) |
May 17, 2012 | 14.75 | 15.20 | 14.05 | 14.13 | 616,565 | -0.46(-3.18%) |
May 16, 2012 | 14.55 | 14.73 | 14.45 | 14.60 | 381,122 | +0.12(+0.80%) |
May 15, 2012 | 14.85 | 14.97 | 14.36 | 14.48 | 425,507 | -0.33(-2.22%) |
May 14, 2012 | 14.89 | 15.00 | 14.58 | 14.81 | 683,600 | -0.26(-1.73%) |
May 11, 2012 | 14.84 | 15.17 | 14.69 | 15.07 | 256,715 | +0.10(+0.65%) |
May 10, 2012 | 14.85 | 15.04 | 14.55 | 14.97 | 380,670 | +0.20(+1.37%) |
May 09, 2012 | 14.82 | 15.08 | 14.64 | 14.77 | 369,768 | -0.23(-1.55%) |
May 08, 2012 | 14.95 | 15.01 | 14.65 | 15.00 | 380,584 | -0.08(-0.51%) |
May 07, 2012 | 14.89 | 15.09 | 14.76 | 15.08 | 372,028 | +0.10(+0.65%) |
May 04, 2012 | 15.13 | 15.28 | 14.83 | 14.98 | 453,412 | -0.29(-1.90%) |
May 03, 2012 | 15.51 | 15.71 | 15.13 | 15.27 | 397,724 | -0.33(-2.11%) |
May 02, 2012 | 15.55 | 15.72 | 15.18 | 15.60 | 752,369 | +0.07(+0.44%) |
May 01, 2012 | 14.90 | 16.53 | 14.75 | 15.53 | 1,826,917 | +1.01(+6.92%) |
Apr 30, 2012 | 14.38 | 14.53 | 14.18 | 14.53 | 453,275 | +0.10(+0.67%) |
Apr 27, 2012 | 14.30 | 14.50 | 14.12 | 14.43 | 428,007 | +0.19(+1.36%) |
Apr 26, 2012 | 14.10 | 14.29 | 14.07 | 14.24 | 425,353 | +0.12(+0.82%) |
Apr 25, 2012 | 13.57 | 14.40 | 13.57 | 14.12 | 1,455,908 | +0.77(+5.79%) |
Apr 24, 2012 | 13.66 | 13.71 | 13.17 | 13.35 | 1,401,996 | -0.53(-3.83%) |
Apr 23, 2012 | 13.77 | 13.93 | 13.65 | 13.88 | 180,254 | -0.12(-0.83%) |
Apr 20, 2012 | 14.03 | 14.17 | 13.97 | 14.00 | 151,952 | +0.01(+0.07%) |
Apr 19, 2012 | 14.12 | 14.32 | 13.90 | 13.99 | 220,005 | -0.22(-1.57%) |
Apr 18, 2012 | 14.25 | 14.33 | 14.09 | 14.21 | 338,730 | -0.15(-1.08%) |
Apr 17, 2012 | 13.98 | 14.38 | 13.97 | 14.36 | 334,273 | +0.48(+3.48%) |
Apr 16, 2012 | 14.16 | 14.16 | 13.83 | 13.88 | 311,559 | -0.18(-1.31%) |
Apr 13, 2012 | 14.26 | 14.28 | 13.91 | 14.06 | 468,944 | -0.21(-1.49%) |
Apr 12, 2012 | 13.97 | 14.33 | 13.96 | 14.28 | 399,353 | +0.33(+2.36%) |
Apr 11, 2012 | 13.94 | 14.00 | 13.43 | 13.95 | 792,852 | +0.16(+1.19%) |
Apr 10, 2012 | 14.39 | 14.47 | 13.75 | 13.78 | 436,396 | -0.67(-4.62%) |
Apr 09, 2012 | 14.71 | 14.72 | 14.41 | 14.45 | 208,624 | -0.53(-3.55%) |
Apr 05, 2012 | 15.00 | 15.07 | 14.72 | 14.98 | 497,999 | -0.04(-0.26%) |
Apr 04, 2012 | 15.37 | 15.41 | 14.92 | 15.02 | 1,187,845 | -0.48(-3.12%) |
Apr 03, 2012 | 15.72 | 15.86 | 15.37 | 15.50 | 583,815 | +0.07(+0.47%) |