Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 15.26 | 15.26 | 15.15 | 15.25 | 110,622 | +0.06(+0.39%) |
Jun 28, 2012 | 15.12 | 15.19 | 15.07 | 15.19 | 60,559 | -0.01(-0.07%) |
Jun 27, 2012 | 15.08 | 15.20 | 15.08 | 15.20 | 102,789 | +0.14(+0.93%) |
Jun 26, 2012 | 14.99 | 15.07 | 14.95 | 15.06 | 79,973 | +0.10(+0.67%) |
Jun 25, 2012 | 14.98 | 15.04 | 14.92 | 14.96 | 115,674 | -0.08(-0.53%) |
Jun 22, 2012 | 14.98 | 15.08 | 14.97 | 15.04 | 78,092 | +0.03(+0.20%) |
Jun 21, 2012 | 14.98 | 15.07 | 14.97 | 15.01 | 110,603 | +0.04(+0.27%) |
Jun 20, 2012 | 14.96 | 15.02 | 14.94 | 14.97 | 120,091 | -0.03(-0.20%) |
Jun 19, 2012 | 14.82 | 15.03 | 14.81 | 15.00 | 107,972 | +0.18(+1.21%) |
Jun 18, 2012 | 14.81 | 14.88 | 14.79 | 14.82 | 124,632 | -0.06(-0.40%) |
Jun 15, 2012 | 14.82 | 14.90 | 14.79 | 14.88 | 116,071 | +0.07(+0.47%) |
Jun 14, 2012 | 14.79 | 14.90 | 14.78 | 14.81 | 82,161 | -0.01(-0.07%) |
Jun 13, 2012 | 14.85 | 14.93 | 14.77 | 14.82 | 75,540 | -0.08(-0.54%) |
Jun 12, 2012 | 14.83 | 14.92 | 14.81 | 14.90 | 70,010 | +0.08(+0.54%) |
Jun 11, 2012 | 14.85 | 14.92 | 14.82 | 14.82 | 47,489 | -0.13(-0.87%) |
Jun 08, 2012 | 14.88 | 15.02 | 14.87 | 14.95 | 102,752 | +0.04(+0.27%) |
Jun 07, 2012 | 14.85 | 14.92 | 14.84 | 14.91 | 129,222 | +0.07(+0.47%) |
Jun 06, 2012 | 14.79 | 14.90 | 14.78 | 14.84 | 102,319 | +0.03(+0.20%) |
Jun 05, 2012 | 14.78 | 14.82 | 14.74 | 14.81 | 116,655 | -0.03(-0.20%) |
Jun 04, 2012 | 14.85 | 14.92 | 14.75 | 14.84 | 167,986 | -0.05(-0.34%) |
Jun 01, 2012 | 14.95 | 14.96 | 14.85 | 14.89 | 112,820 | -0.11(-0.73%) |
May 31, 2012 | 15.08 | 15.08 | 15.00 | 15.00 | 91,377 | -0.06(-0.40%) |
May 30, 2012 | 15.06 | 15.10 | 14.99 | 15.06 | 94,307 | -0.05(-0.33%) |
May 29, 2012 | 15.13 | 15.21 | 15.05 | 15.11 | 120,461 | +0.04(+0.27%) |
May 25, 2012 | 15.10 | 15.14 | 14.97 | 15.07 | 127,694 | -0.01(-0.07%) |
May 24, 2012 | 15.04 | 15.08 | 14.96 | 15.08 | 161,351 | +0.06(+0.40%) |
May 23, 2012 | 15.01 | 15.02 | 14.92 | 15.02 | 248,174 | +0.01(+0.07%) |
May 22, 2012 | 14.99 | 15.05 | 14.94 | 15.01 | 91,965 | +0.07(+0.47%) |
May 21, 2012 | 14.67 | 14.95 | 14.67 | 14.94 | 110,311 | +0.23(+1.56%) |
May 18, 2012 | 14.77 | 14.94 | 14.70 | 14.71 | 94,882 | -0.09(-0.61%) |
May 17, 2012 | 15.01 | 15.06 | 14.78 | 14.80 | 172,287 | -0.24(-1.60%) |
May 16, 2012 | 15.12 | 15.18 | 15.04 | 15.04 | 86,407 | -0.05(-0.33%) |
May 15, 2012 | 15.14 | 15.19 | 15.09 | 15.09 | 99,768 | -0.08(-0.53%) |
May 14, 2012 | 15.30 | 15.30 | 15.14 | 15.17 | 118,052 | -0.15(-0.98%) |
May 11, 2012 | 15.32 | 15.40 | 15.31 | 15.32 | 119,000 | -0.13(-0.84%) |
May 10, 2012 | 15.43 | 15.45 | 15.38 | 15.45 | 84,746 | +0.07(+0.46%) |
May 09, 2012 | 15.39 | 15.44 | 15.32 | 15.38 | 92,642 | -0.04(-0.26%) |
May 08, 2012 | 15.41 | 15.47 | 15.36 | 15.42 | 123,187 | +0.01(+0.06%) |
May 07, 2012 | 15.27 | 15.41 | 15.24 | 15.41 | 98,701 | +0.08(+0.52%) |
May 04, 2012 | 15.25 | 15.33 | 15.15 | 15.33 | 254,402 | -0.03(-0.20%) |
May 03, 2012 | 15.48 | 15.51 | 15.26 | 15.36 | 174,776 | -0.16(-1.03%) |
May 02, 2012 | 15.40 | 15.57 | 15.40 | 15.52 | 157,343 | +0.03(+0.19%) |
May 01, 2012 | 15.44 | 15.51 | 15.42 | 15.49 | 105,530 | +0.08(+0.52%) |
Apr 30, 2012 | 15.36 | 15.43 | 15.33 | 15.41 | 85,790 | +0.04(+0.26%) |
Apr 27, 2012 | 15.40 | 15.43 | 15.22 | 15.37 | 83,407 | -0.03(-0.19%) |
Apr 26, 2012 | 15.29 | 15.41 | 15.29 | 15.40 | 99,392 | +0.08(+0.52%) |
Apr 25, 2012 | 15.27 | 15.32 | 15.22 | 15.32 | 112,394 | +0.08(+0.52%) |
Apr 24, 2012 | 15.19 | 15.24 | 15.16 | 15.24 | 159,783 | +0.08(+0.53%) |
Apr 23, 2012 | 15.07 | 15.16 | 15.06 | 15.16 | 140,750 | +0.05(+0.33%) |
Apr 20, 2012 | 14.99 | 15.13 | 14.99 | 15.11 | 123,600 | +0.09(+0.60%) |
Apr 19, 2012 | 15.03 | 15.08 | 15.00 | 15.02 | 95,571 | -0.03(-0.20%) |
Apr 18, 2012 | 15.02 | 15.05 | 14.96 | 15.05 | 150,119 | +0.01(+0.07%) |
Apr 17, 2012 | 15.00 | 15.08 | 15.00 | 15.04 | 129,051 | +0.06(+0.40%) |
Apr 16, 2012 | 14.98 | 15.04 | 14.92 | 14.98 | 96,976 | +0.07(+0.47%) |
Apr 13, 2012 | 14.94 | 14.98 | 14.91 | 14.91 | 74,697 | -0.04(-0.27%) |
Apr 12, 2012 | 14.94 | 14.97 | 14.91 | 14.95 | 91,443 | -0.05(-0.33%) |
Apr 11, 2012 | 14.98 | 15.08 | 14.98 | 15.00 | 91,491 | +0.07(+0.47%) |
Apr 10, 2012 | 15.07 | 15.10 | 14.92 | 14.93 | 117,401 | -0.12(-0.80%) |
Apr 09, 2012 | 14.96 | 15.09 | 14.89 | 15.05 | 117,930 | +0.00(+0.00%) |
Apr 05, 2012 | 15.07 | 15.11 | 15.03 | 15.05 | 118,514 | -0.06(-0.40%) |
Apr 04, 2012 | 15.09 | 15.15 | 15.05 | 15.11 | 155,037 | -0.03(-0.20%) |
Apr 03, 2012 | 15.19 | 15.24 | 15.14 | 15.14 | 144,065 | -0.09(-0.59%) |