Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 14.89 | 15.24 | 14.59 | 15.19 | 221,478 | +0.66(+4.54%) |
Jun 28, 2012 | 14.88 | 14.88 | 14.34 | 14.53 | 70,828 | -0.41(-2.71%) |
Jun 27, 2012 | 13.93 | 14.94 | 13.84 | 14.94 | 208,384 | +1.05(+7.60%) |
Jun 26, 2012 | 13.77 | 14.04 | 13.72 | 13.88 | 72,590 | +0.08(+0.58%) |
Jun 25, 2012 | 13.66 | 13.88 | 13.26 | 13.80 | 64,302 | -0.09(-0.65%) |
Jun 22, 2012 | 13.84 | 13.97 | 13.67 | 13.89 | 732,848 | +0.10(+0.73%) |
Jun 21, 2012 | 13.61 | 13.95 | 13.14 | 13.79 | 157,092 | +0.24(+1.81%) |
Jun 20, 2012 | 13.57 | 13.74 | 13.40 | 13.54 | 97,084 | -0.03(-0.22%) |
Jun 19, 2012 | 13.64 | 13.91 | 13.56 | 13.57 | 77,558 | +0.01(+0.11%) |
Jun 18, 2012 | 13.55 | 13.81 | 13.34 | 13.56 | 173,094 | -0.05(-0.37%) |
Jun 15, 2012 | 13.82 | 13.88 | 13.60 | 13.61 | 122,612 | -0.28(-2.02%) |
Jun 14, 2012 | 13.89 | 14.13 | 13.78 | 13.89 | 116,160 | -0.02(-0.18%) |
Jun 13, 2012 | 13.55 | 13.99 | 13.55 | 13.91 | 57,240 | +0.39(+2.88%) |
Jun 12, 2012 | 14.10 | 14.10 | 13.41 | 13.53 | 95,300 | -0.49(-3.50%) |
Jun 11, 2012 | 13.96 | 14.19 | 13.77 | 14.02 | 144,084 | +0.25(+1.78%) |
Jun 08, 2012 | 13.74 | 13.89 | 13.66 | 13.77 | 61,824 | -0.02(-0.15%) |
Jun 07, 2012 | 14.03 | 14.41 | 13.63 | 13.79 | 176,656 | -0.16(-1.11%) |
Jun 06, 2012 | 13.50 | 13.96 | 13.38 | 13.95 | 77,236 | +0.53(+3.95%) |
Jun 05, 2012 | 13.37 | 13.53 | 13.24 | 13.41 | 75,680 | +0.02(+0.19%) |
Jun 04, 2012 | 13.45 | 13.57 | 13.13 | 13.39 | 100,640 | +0.04(+0.34%) |
Jun 01, 2012 | 13.63 | 13.80 | 13.25 | 13.35 | 235,678 | -0.47(-3.44%) |
May 31, 2012 | 13.82 | 13.86 | 13.71 | 13.82 | 105,058 | -0.00(-0.04%) |
May 30, 2012 | 13.59 | 13.97 | 13.55 | 13.82 | 59,272 | +0.01(+0.11%) |
May 29, 2012 | 13.82 | 13.89 | 13.74 | 13.81 | 195,484 | +0.13(+0.99%) |
May 25, 2012 | 13.81 | 13.81 | 13.48 | 13.68 | 59,294 | -0.10(-0.73%) |
May 24, 2012 | 13.72 | 13.78 | 13.47 | 13.78 | 41,736 | +0.02(+0.15%) |
May 23, 2012 | 13.50 | 13.85 | 13.41 | 13.76 | 65,554 | +0.17(+1.21%) |
May 22, 2012 | 13.88 | 14.00 | 13.49 | 13.59 | 124,120 | -0.26(-1.88%) |
May 21, 2012 | 13.65 | 13.89 | 13.46 | 13.85 | 60,840 | +0.26(+1.95%) |
May 18, 2012 | 13.77 | 14.03 | 13.57 | 13.59 | 360,610 | -0.20(-1.49%) |
May 17, 2012 | 13.90 | 13.98 | 13.78 | 13.79 | 205,706 | -0.11(-0.79%) |
May 16, 2012 | 13.89 | 13.99 | 13.88 | 13.90 | 185,432 | +0.04(+0.25%) |
May 15, 2012 | 13.65 | 14.00 | 13.50 | 13.87 | 98,848 | +0.21(+1.54%) |
May 14, 2012 | 13.56 | 13.79 | 13.51 | 13.65 | 111,342 | -0.04(-0.29%) |
May 11, 2012 | 13.25 | 13.75 | 13.25 | 13.70 | 53,996 | +0.01(+0.04%) |
May 10, 2012 | 13.94 | 13.94 | 13.57 | 13.69 | 86,302 | -0.12(-0.83%) |
May 09, 2012 | 13.91 | 13.93 | 13.73 | 13.80 | 76,404 | -0.14(-1.04%) |
May 08, 2012 | 13.90 | 14.02 | 13.77 | 13.95 | 187,688 | +0.01(+0.07%) |
May 07, 2012 | 13.88 | 14.00 | 13.76 | 13.94 | 345,264 | -0.02(-0.14%) |
May 04, 2012 | 13.94 | 14.05 | 13.87 | 13.96 | 172,666 | -0.02(-0.18%) |
May 03, 2012 | 13.97 | 14.01 | 13.84 | 13.98 | 128,824 | +0.06(+0.47%) |
May 02, 2012 | 13.28 | 14.00 | 13.13 | 13.92 | 126,626 | +0.52(+3.88%) |
May 01, 2012 | 13.97 | 13.97 | 13.36 | 13.40 | 124,726 | -0.51(-3.67%) |
Apr 30, 2012 | 13.96 | 14.00 | 13.72 | 13.91 | 100,416 | -0.06(-0.47%) |
Apr 27, 2012 | 12.83 | 14.00 | 12.70 | 13.97 | 187,464 | +1.16(+9.05%) |
Apr 26, 2012 | 12.60 | 13.37 | 12.59 | 12.81 | 81,134 | +0.23(+1.87%) |
Apr 25, 2012 | 12.74 | 12.86 | 12.49 | 12.58 | 48,276 | +0.04(+0.28%) |
Apr 24, 2012 | 12.53 | 12.81 | 12.43 | 12.54 | 87,446 | +0.04(+0.36%) |
Apr 23, 2012 | 12.31 | 12.55 | 12.29 | 12.50 | 74,606 | +0.00(+0.00%) |
Apr 20, 2012 | 12.38 | 12.52 | 12.21 | 12.50 | 88,430 | +0.38(+3.18%) |
Apr 19, 2012 | 12.47 | 12.59 | 12.05 | 12.12 | 59,356 | -0.38(-3.08%) |
Apr 18, 2012 | 12.21 | 12.54 | 12.21 | 12.50 | 65,138 | +0.21(+1.67%) |
Apr 17, 2012 | 12.04 | 12.44 | 12.04 | 12.29 | 30,202 | +0.36(+2.97%) |
Apr 16, 2012 | 12.15 | 12.15 | 11.87 | 11.94 | 34,036 | -0.19(-1.53%) |
Apr 13, 2012 | 12.09 | 12.21 | 11.89 | 12.12 | 75,258 | -0.04(-0.37%) |
Apr 12, 2012 | 11.83 | 12.30 | 11.83 | 12.17 | 127,066 | +0.36(+3.05%) |
Apr 11, 2012 | 11.71 | 11.82 | 11.62 | 11.81 | 250,490 | +0.19(+1.59%) |
Apr 10, 2012 | 12.15 | 12.23 | 11.54 | 11.62 | 92,610 | -0.52(-4.24%) |
Apr 09, 2012 | 12.05 | 12.32 | 11.87 | 12.14 | 90,736 | -0.12(-0.98%) |
Apr 05, 2012 | 12.21 | 12.33 | 12.21 | 12.26 | 63,306 | +0.01(+0.08%) |
Apr 04, 2012 | 12.46 | 12.58 | 12.16 | 12.25 | 151,036 | -0.37(-2.89%) |
Apr 03, 2012 | 12.98 | 13.06 | 12.50 | 12.62 | 103,580 | -0.43(-3.30%) |