Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 14.44 | 14.60 | 14.44 | 14.50 | 827,983 | +0.28(+2.00%) |
Jun 28, 2012 | 14.03 | 14.21 | 13.96 | 14.21 | 456,105 | +0.03(+0.24%) |
Jun 27, 2012 | 13.97 | 14.23 | 13.94 | 14.18 | 655,584 | +0.26(+1.84%) |
Jun 26, 2012 | 13.85 | 14.03 | 13.75 | 13.92 | 551,190 | +0.15(+1.11%) |
Jun 25, 2012 | 13.82 | 13.88 | 13.61 | 13.77 | 465,750 | -0.23(-1.64%) |
Jun 22, 2012 | 13.98 | 14.03 | 13.64 | 14.00 | 1,275,965 | +0.07(+0.50%) |
Jun 21, 2012 | 14.36 | 14.40 | 13.89 | 13.93 | 808,784 | -0.43(-3.00%) |
Jun 20, 2012 | 14.33 | 14.50 | 14.26 | 14.36 | 750,347 | +0.01(+0.05%) |
Jun 19, 2012 | 14.14 | 14.41 | 14.11 | 14.35 | 782,115 | +0.28(+2.02%) |
Jun 18, 2012 | 13.80 | 14.14 | 13.80 | 14.07 | 670,765 | +0.14(+1.00%) |
Jun 15, 2012 | 13.94 | 14.00 | 13.80 | 13.93 | 1,034,216 | +0.03(+0.25%) |
Jun 14, 2012 | 13.81 | 13.98 | 13.70 | 13.89 | 563,188 | +0.08(+0.60%) |
Jun 13, 2012 | 13.95 | 14.07 | 13.76 | 13.81 | 595,664 | -0.21(-1.49%) |
Jun 12, 2012 | 13.97 | 14.07 | 13.80 | 14.02 | 818,261 | +0.09(+0.65%) |
Jun 11, 2012 | 14.34 | 14.39 | 13.93 | 13.93 | 997,100 | -0.24(-1.67%) |
Jun 08, 2012 | 13.93 | 14.22 | 13.87 | 14.16 | 801,374 | +0.15(+1.09%) |
Jun 07, 2012 | 13.93 | 14.32 | 13.86 | 14.01 | 1,086,756 | +0.28(+2.02%) |
Jun 06, 2012 | 13.44 | 13.73 | 13.42 | 13.73 | 900,138 | +0.42(+3.13%) |
Jun 05, 2012 | 13.20 | 13.44 | 13.19 | 13.32 | 852,911 | +0.05(+0.37%) |
Jun 04, 2012 | 13.20 | 13.46 | 13.16 | 13.27 | 1,548,880 | +0.08(+0.63%) |
Jun 01, 2012 | 13.11 | 13.27 | 13.05 | 13.19 | 1,304,739 | -0.12(-0.89%) |
May 31, 2012 | 13.28 | 13.40 | 13.15 | 13.30 | 654,005 | +0.05(+0.37%) |
May 30, 2012 | 13.44 | 13.49 | 13.22 | 13.26 | 628,498 | -0.35(-2.55%) |
May 29, 2012 | 13.51 | 13.72 | 13.42 | 13.60 | 709,003 | +0.21(+1.55%) |
May 25, 2012 | 13.38 | 13.48 | 13.35 | 13.39 | 683,215 | -0.01(-0.05%) |
May 24, 2012 | 13.26 | 13.42 | 13.17 | 13.40 | 756,308 | +0.15(+1.10%) |
May 23, 2012 | 12.98 | 13.28 | 12.89 | 13.26 | 563,936 | +0.17(+1.33%) |
May 22, 2012 | 13.27 | 13.33 | 13.02 | 13.08 | 547,652 | -0.14(-1.05%) |
May 21, 2012 | 12.87 | 13.23 | 12.77 | 13.22 | 1,196,620 | +0.37(+2.92%) |
May 18, 2012 | 13.14 | 13.24 | 12.82 | 12.85 | 953,066 | -0.27(-2.06%) |
May 17, 2012 | 13.49 | 13.51 | 13.11 | 13.12 | 1,030,182 | -0.36(-2.68%) |
May 16, 2012 | 13.73 | 13.80 | 13.47 | 13.48 | 695,324 | -0.17(-1.27%) |
May 15, 2012 | 13.85 | 13.89 | 13.60 | 13.65 | 755,717 | -0.12(-0.91%) |
May 14, 2012 | 13.85 | 13.94 | 13.74 | 13.78 | 622,058 | -0.22(-1.54%) |
May 11, 2012 | 13.91 | 14.09 | 13.91 | 13.99 | 896,030 | -0.01(-0.05%) |
May 10, 2012 | 14.05 | 14.13 | 13.94 | 14.00 | 1,018,863 | +0.04(+0.30%) |
May 09, 2012 | 13.76 | 14.05 | 13.73 | 13.96 | 851,712 | +0.03(+0.25%) |
May 08, 2012 | 13.78 | 13.96 | 13.60 | 13.92 | 1,078,841 | +0.11(+0.80%) |
May 07, 2012 | 13.66 | 13.84 | 13.64 | 13.81 | 948,999 | +0.12(+0.90%) |
May 04, 2012 | 14.01 | 14.04 | 13.69 | 13.69 | 1,127,555 | -0.38(-2.73%) |
May 03, 2012 | 14.22 | 14.26 | 14.04 | 14.07 | 1,207,746 | -0.13(-0.92%) |
May 02, 2012 | 14.15 | 14.31 | 14.07 | 14.20 | 1,231,682 | +0.04(+0.29%) |
May 01, 2012 | 14.37 | 14.50 | 14.16 | 14.16 | 1,655,116 | -0.24(-1.67%) |
Apr 30, 2012 | 14.57 | 14.57 | 14.35 | 14.40 | 1,527,827 | -0.44(-2.96%) |
Apr 27, 2012 | 15.25 | 15.25 | 14.81 | 14.84 | 1,459,881 | -0.28(-1.86%) |
Apr 26, 2012 | 14.92 | 15.12 | 14.90 | 15.12 | 868,373 | +0.13(+0.87%) |
Apr 25, 2012 | 14.96 | 15.07 | 14.86 | 14.99 | 913,849 | +0.23(+1.54%) |
Apr 24, 2012 | 14.61 | 14.83 | 14.55 | 14.77 | 837,236 | +0.23(+1.56%) |
Apr 23, 2012 | 14.45 | 14.57 | 14.43 | 14.54 | 687,364 | -0.19(-1.26%) |
Apr 20, 2012 | 14.69 | 14.83 | 14.67 | 14.72 | 790,547 | +0.18(+1.23%) |
Apr 19, 2012 | 14.64 | 14.74 | 14.45 | 14.55 | 660,039 | -0.08(-0.56%) |
Apr 18, 2012 | 14.72 | 14.73 | 14.56 | 14.63 | 778,328 | -0.14(-0.98%) |
Apr 17, 2012 | 14.66 | 14.94 | 14.58 | 14.77 | 669,048 | +0.31(+2.14%) |
Apr 16, 2012 | 14.37 | 14.60 | 14.24 | 14.46 | 468,869 | +0.12(+0.86%) |
Apr 13, 2012 | 14.58 | 14.64 | 14.29 | 14.34 | 895,948 | -0.27(-1.88%) |
Apr 12, 2012 | 14.38 | 14.75 | 14.38 | 14.61 | 589,004 | +0.19(+1.29%) |
Apr 11, 2012 | 14.37 | 14.49 | 14.29 | 14.43 | 527,703 | +0.21(+1.45%) |
Apr 10, 2012 | 14.55 | 14.65 | 14.14 | 14.22 | 960,399 | -0.30(-2.08%) |
Apr 09, 2012 | 14.56 | 14.64 | 14.43 | 14.53 | 661,567 | -0.23(-1.54%) |
Apr 05, 2012 | 14.94 | 15.08 | 14.70 | 14.75 | 719,780 | -0.21(-1.38%) |
Apr 04, 2012 | 14.94 | 14.98 | 14.77 | 14.96 | 1,143,704 | -0.16(-1.09%) |
Apr 03, 2012 | 15.20 | 15.28 | 14.98 | 15.12 | 889,057 | -0.08(-0.50%) |