Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 15.15 | 15.15 | 15.15 | 0 | +0.35(+2.36%) | |
Jun 28, 2012 | 14.51 | 14.80 | 14.51 | 14.80 | 4,625 | +0.22(+1.51%) |
Jun 27, 2012 | 14.61 | 14.70 | 14.58 | 14.58 | 2,890 | -0.03(-0.21%) |
Jun 26, 2012 | 14.72 | 14.72 | 14.61 | 14.61 | 2,443 | -0.33(-2.21%) |
Jun 25, 2012 | 14.67 | 14.94 | 14.62 | 14.94 | 3,456 | +0.25(+1.70%) |
Jun 22, 2012 | 14.82 | 14.82 | 14.69 | 14.69 | 2,060 | -0.13(-0.88%) |
Jun 21, 2012 | 14.90 | 15.01 | 14.82 | 14.82 | 5,967 | -0.32(-2.11%) |
Jun 20, 2012 | 15.13 | 15.14 | 15.13 | 15.14 | 600 | -0.02(-0.13%) |
Jun 19, 2012 | 14.96 | 15.20 | 14.96 | 15.16 | 1,561 | +0.11(+0.73%) |
Jun 18, 2012 | 15.00 | 15.05 | 15.00 | 15.05 | 4,320 | -0.02(-0.13%) |
Jun 15, 2012 | 14.97 | 15.07 | 14.86 | 15.07 | 2,036 | +0.15(+1.01%) |
Jun 14, 2012 | 14.99 | 14.99 | 14.92 | 14.92 | 1,546 | +0.00(+0.00%) |
Jun 13, 2012 | 14.89 | 14.98 | 14.89 | 14.92 | 2,364 | +0.11(+0.74%) |
Jun 12, 2012 | 14.87 | 14.87 | 14.81 | 14.81 | 499 | -0.04(-0.27%) |
Jun 11, 2012 | 14.88 | 14.88 | 14.81 | 14.85 | 2,355 | -0.02(-0.13%) |
Jun 08, 2012 | 15.00 | 15.00 | 14.87 | 14.87 | 2,992 | -0.33(-2.17%) |
Jun 07, 2012 | 15.18 | 15.25 | 15.16 | 15.20 | 19,060 | -0.07(-0.46%) |
Jun 06, 2012 | 15.46 | 15.46 | 15.27 | 15.27 | 8,400 | +0.07(+0.46%) |
Jun 05, 2012 | 14.62 | 15.27 | 14.62 | 15.20 | 4,306 | +0.18(+1.20%) |
Jun 04, 2012 | 14.97 | 15.09 | 14.89 | 15.02 | 928 | +0.12(+0.81%) |
Jun 02, 2012 | 15.00 | 15.00 | 14.77 | 14.90 | 1,100 | +0.00(+0.00%) |
Jun 01, 2012 | 15.00 | 15.00 | 14.77 | 14.90 | 1,100 | -0.10(-0.67%) |
May 31, 2012 | 15.25 | 15.25 | 15.00 | 15.00 | 520 | -0.15(-0.99%) |
May 30, 2012 | 15.30 | 15.30 | 15.15 | 15.15 | 2,104 | -0.15(-0.98%) |
May 29, 2012 | 15.45 | 15.45 | 15.30 | 15.30 | 4,760 | +0.30(+2.00%) |
May 28, 2012 | 14.92 | 15.00 | 14.91 | 15.00 | 1,700 | -0.10(-0.66%) |
May 25, 2012 | 15.10 | 15.10 | 15.10 | 50 | +0.00(+0.00%) | |
May 24, 2012 | 15.24 | 15.24 | 15.10 | 15.10 | 1,600 | +0.01(+0.07%) |
May 23, 2012 | 15.10 | 15.20 | 15.08 | 15.09 | 2,534 | -0.19(-1.24%) |
May 22, 2012 | 15.25 | 15.29 | 15.25 | 15.28 | 1,335 | +0.17(+1.13%) |
May 18, 2012 | 15.11 | 15.11 | 15.11 | 0 | +0.00(+0.00%) | |
May 17, 2012 | 15.07 | 15.19 | 15.01 | 15.11 | 2,600 | +0.02(+0.13%) |
May 16, 2012 | 15.40 | 15.41 | 14.97 | 15.09 | 3,600 | -0.14(-0.92%) |
May 15, 2012 | 15.64 | 15.88 | 15.23 | 15.23 | 3,324 | -0.41(-2.62%) |
May 14, 2012 | 15.97 | 15.97 | 15.64 | 15.64 | 1,700 | -0.17(-1.08%) |
May 11, 2012 | 15.81 | 15.81 | 15.81 | 15.81 | 322 | -0.20(-1.25%) |
May 10, 2012 | 15.99 | 16.01 | 15.99 | 16.01 | 352 | +0.02(+0.13%) |
May 09, 2012 | 15.80 | 16.01 | 15.80 | 15.99 | 1,394 | +0.05(+0.31%) |
May 08, 2012 | 15.72 | 15.97 | 15.72 | 15.94 | 1,131 | -0.06(-0.38%) |
May 07, 2012 | 16.00 | 16.01 | 16.00 | 16.00 | 2,285 | -0.11(-0.68%) |
May 04, 2012 | 16.31 | 16.31 | 16.05 | 16.11 | 3,972 | -0.11(-0.68%) |
May 03, 2012 | 16.19 | 16.30 | 16.18 | 16.22 | 5,681 | +0.03(+0.19%) |
May 02, 2012 | 16.40 | 16.40 | 16.19 | 16.19 | 4,599 | -0.25(-1.52%) |
May 01, 2012 | 16.29 | 16.44 | 16.29 | 16.44 | 1,354 | +0.14(+0.86%) |
Apr 30, 2012 | 16.28 | 16.30 | 16.28 | 16.30 | 5,710 | +0.05(+0.31%) |
Apr 27, 2012 | 16.18 | 16.25 | 16.18 | 16.25 | 32,070 | +0.03(+0.18%) |
Apr 26, 2012 | 16.12 | 16.22 | 16.11 | 16.22 | 17,824 | -0.03(-0.18%) |
Apr 25, 2012 | 16.11 | 16.25 | 16.11 | 16.25 | 10,570 | +0.18(+1.12%) |
Apr 24, 2012 | 16.14 | 16.20 | 16.07 | 16.07 | 5,397 | -0.11(-0.68%) |
Apr 23, 2012 | 16.26 | 16.27 | 16.12 | 16.18 | 7,734 | -0.27(-1.64%) |
Apr 20, 2012 | 16.37 | 16.45 | 16.37 | 16.45 | 2,611 | +0.10(+0.61%) |
Apr 19, 2012 | 16.30 | 16.49 | 16.30 | 16.35 | 5,470 | +0.04(+0.25%) |
Apr 18, 2012 | 16.27 | 16.38 | 16.27 | 16.31 | 5,728 | -0.02(-0.12%) |
Apr 17, 2012 | 16.40 | 16.40 | 16.20 | 16.33 | 26,923 | +0.04(+0.25%) |
Apr 16, 2012 | 16.33 | 16.37 | 16.29 | 16.29 | 6,376 | -0.05(-0.31%) |
Apr 13, 2012 | 16.35 | 16.35 | 16.28 | 16.34 | 2,515 | -0.07(-0.43%) |
Apr 12, 2012 | 16.34 | 16.49 | 16.34 | 16.41 | 14,453 | +0.10(+0.61%) |
Apr 11, 2012 | 16.24 | 16.33 | 16.24 | 16.31 | 5,133 | +0.10(+0.62%) |
Apr 10, 2012 | 16.29 | 16.30 | 16.21 | 16.21 | 10,078 | -0.10(-0.61%) |
Apr 09, 2012 | 16.38 | 16.38 | 16.29 | 16.31 | 4,745 | -0.17(-1.03%) |
Apr 05, 2012 | 16.45 | 16.51 | 16.43 | 16.48 | 11,423 | -0.02(-0.12%) |
Apr 04, 2012 | 16.61 | 16.61 | 16.43 | 16.50 | 12,690 | -0.35(-2.08%) |
Apr 03, 2012 | 16.88 | 16.88 | 16.85 | 16.85 | 6,495 | -0.06(-0.35%) |