Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 13.92 | 14.03 | 13.84 | 14.03 | 50,659 | +0.50(+3.73%) |
Jun 28, 2012 | 13.24 | 13.54 | 13.24 | 13.52 | 32,346 | +0.17(+1.30%) |
Jun 27, 2012 | 13.10 | 13.39 | 13.05 | 13.35 | 48,077 | +0.40(+3.11%) |
Jun 26, 2012 | 12.78 | 12.95 | 12.68 | 12.95 | 56,854 | +0.15(+1.17%) |
Jun 25, 2012 | 12.88 | 12.90 | 12.67 | 12.80 | 82,630 | -0.32(-2.46%) |
Jun 22, 2012 | 12.99 | 13.15 | 12.90 | 13.12 | 114,616 | +0.20(+1.53%) |
Jun 21, 2012 | 13.53 | 13.54 | 12.92 | 12.92 | 24,065 | -0.62(-4.56%) |
Jun 20, 2012 | 13.61 | 13.73 | 13.45 | 13.54 | 147,674 | -0.07(-0.52%) |
Jun 19, 2012 | 13.38 | 13.63 | 13.31 | 13.61 | 212,857 | +0.37(+2.79%) |
Jun 18, 2012 | 13.27 | 13.29 | 13.16 | 13.24 | 57,600 | -0.19(-1.40%) |
Jun 15, 2012 | 13.19 | 13.43 | 13.14 | 13.43 | 55,058 | +0.27(+2.09%) |
Jun 14, 2012 | 13.00 | 13.21 | 12.93 | 13.15 | 62,840 | +0.17(+1.34%) |
Jun 13, 2012 | 13.21 | 13.28 | 12.93 | 12.98 | 73,561 | -0.29(-2.19%) |
Jun 12, 2012 | 13.23 | 13.36 | 13.16 | 13.27 | 24,750 | +0.13(+1.01%) |
Jun 11, 2012 | 13.55 | 13.63 | 13.14 | 13.14 | 122,385 | -0.23(-1.70%) |
Jun 08, 2012 | 13.37 | 13.41 | 13.19 | 13.37 | 56,264 | -0.09(-0.64%) |
Jun 07, 2012 | 13.78 | 13.87 | 13.42 | 13.45 | 55,750 | -0.09(-0.64%) |
Jun 06, 2012 | 13.34 | 13.66 | 13.34 | 13.54 | 39,444 | +0.37(+2.80%) |
Jun 05, 2012 | 12.93 | 13.21 | 12.93 | 13.17 | 212,497 | +0.17(+1.33%) |
Jun 04, 2012 | 13.06 | 13.11 | 12.75 | 13.00 | 43,446 | -0.05(-0.36%) |
Jun 01, 2012 | 13.14 | 13.23 | 13.04 | 13.04 | 246,079 | -0.46(-3.37%) |
May 31, 2012 | 13.66 | 13.66 | 13.20 | 13.50 | 56,473 | -0.18(-1.32%) |
May 30, 2012 | 13.96 | 13.96 | 13.59 | 13.68 | 32,176 | -0.48(-3.38%) |
May 29, 2012 | 14.01 | 14.26 | 13.99 | 14.16 | 20,804 | +0.33(+2.38%) |
May 25, 2012 | 13.87 | 13.92 | 13.78 | 13.83 | 21,240 | +0.07(+0.51%) |
May 24, 2012 | 13.94 | 13.94 | 13.61 | 13.76 | 21,713 | -0.13(-0.96%) |
May 23, 2012 | 13.59 | 13.91 | 13.41 | 13.89 | 32,062 | +0.16(+1.14%) |
May 22, 2012 | 13.88 | 14.14 | 13.71 | 13.73 | 30,212 | -0.14(-0.98%) |
May 21, 2012 | 13.50 | 13.89 | 13.44 | 13.87 | 92,259 | +0.53(+4.00%) |
May 18, 2012 | 13.58 | 13.67 | 13.30 | 13.34 | 74,381 | -0.10(-0.73%) |
May 17, 2012 | 13.62 | 13.68 | 13.43 | 13.44 | 238,247 | -0.15(-1.10%) |
May 16, 2012 | 13.71 | 14.03 | 13.59 | 13.59 | 82,459 | -0.08(-0.57%) |
May 15, 2012 | 14.05 | 14.07 | 13.61 | 13.66 | 37,703 | -0.36(-2.58%) |
May 14, 2012 | 14.10 | 14.13 | 14.03 | 14.03 | 89,870 | -0.27(-1.87%) |
May 11, 2012 | 14.37 | 14.61 | 14.27 | 14.29 | 133,623 | -0.18(-1.25%) |
May 10, 2012 | 14.62 | 14.73 | 14.47 | 14.47 | 38,597 | +0.03(+0.22%) |
May 09, 2012 | 14.17 | 14.53 | 14.15 | 14.44 | 97,776 | -0.06(-0.43%) |
May 08, 2012 | 14.28 | 14.50 | 14.07 | 14.50 | 31,511 | -0.00(-0.00%) |
May 07, 2012 | 14.44 | 14.62 | 14.29 | 14.50 | 208,623 | -0.04(-0.30%) |
May 04, 2012 | 14.72 | 14.72 | 14.41 | 14.55 | 48,270 | -0.32(-2.14%) |
May 03, 2012 | 15.27 | 15.27 | 14.83 | 14.87 | 20,971 | -0.37(-2.42%) |
May 02, 2012 | 15.44 | 15.44 | 15.23 | 15.23 | 8,316 | -0.38(-2.41%) |
May 01, 2012 | 15.46 | 15.73 | 15.39 | 15.61 | 45,775 | +0.15(+0.96%) |
Apr 30, 2012 | 15.37 | 15.49 | 15.21 | 15.46 | 80,633 | +0.12(+0.77%) |
Apr 27, 2012 | 15.36 | 15.36 | 15.24 | 15.34 | 17,114 | +0.04(+0.26%) |
Apr 26, 2012 | 15.05 | 15.33 | 15.05 | 15.31 | 23,463 | +0.20(+1.30%) |
Apr 25, 2012 | 15.04 | 15.11 | 14.84 | 15.11 | 26,874 | +0.27(+1.85%) |
Apr 24, 2012 | 14.78 | 14.94 | 14.72 | 14.83 | 79,038 | +0.10(+0.67%) |
Apr 23, 2012 | 14.58 | 14.77 | 14.38 | 14.74 | 21,345 | -0.01(-0.09%) |
Apr 20, 2012 | 15.00 | 15.08 | 14.75 | 14.75 | 105,947 | -0.12(-0.79%) |
Apr 19, 2012 | 14.80 | 14.97 | 14.80 | 14.87 | 24,295 | +0.06(+0.41%) |
Apr 18, 2012 | 14.90 | 14.90 | 14.75 | 14.80 | 30,971 | -0.14(-0.90%) |
Apr 17, 2012 | 14.88 | 15.03 | 14.88 | 14.94 | 10,389 | +0.29(+1.95%) |
Apr 16, 2012 | 15.01 | 15.05 | 14.59 | 14.65 | 31,727 | -0.27(-1.84%) |
Apr 13, 2012 | 15.26 | 15.26 | 14.93 | 14.93 | 29,501 | -0.40(-2.61%) |
Apr 12, 2012 | 14.89 | 15.35 | 14.89 | 15.33 | 16,644 | +0.49(+3.33%) |
Apr 11, 2012 | 15.09 | 15.12 | 14.81 | 14.83 | 182,345 | -0.07(-0.47%) |
Apr 10, 2012 | 15.30 | 15.32 | 14.90 | 14.91 | 123,466 | -0.42(-2.75%) |
Apr 09, 2012 | 15.27 | 15.41 | 15.16 | 15.33 | 30,314 | -0.19(-1.23%) |
Apr 05, 2012 | 15.57 | 15.82 | 15.46 | 15.52 | 76,453 | -0.13(-0.85%) |
Apr 04, 2012 | 15.70 | 15.76 | 15.60 | 15.65 | 50,832 | -0.23(-1.43%) |
Apr 03, 2012 | 15.98 | 15.98 | 15.76 | 15.88 | 42,999 | -0.13(-0.79%) |