Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 12.85 | 13.15 | 12.57 | 12.87 | 848,724 | +0.27(+2.15%) |
Jun 28, 2012 | 12.57 | 12.78 | 12.48 | 12.60 | 525,871 | -0.08(-0.61%) |
Jun 27, 2012 | 12.60 | 12.80 | 12.25 | 12.68 | 430,957 | +0.11(+0.88%) |
Jun 26, 2012 | 12.66 | 12.89 | 12.52 | 12.57 | 811,152 | +0.03(+0.27%) |
Jun 25, 2012 | 12.87 | 12.89 | 12.38 | 12.54 | 635,140 | -0.49(-3.79%) |
Jun 22, 2012 | 13.16 | 13.27 | 12.96 | 13.03 | 1,283,370 | -0.03(-0.22%) |
Jun 21, 2012 | 14.55 | 14.74 | 13.04 | 13.06 | 1,244,528 | -1.45(-10.00%) |
Jun 20, 2012 | 14.97 | 14.97 | 14.41 | 14.51 | 906,788 | -0.47(-3.16%) |
Jun 19, 2012 | 15.09 | 15.23 | 14.92 | 14.98 | 384,478 | +0.00(+0.00%) |
Jun 18, 2012 | 14.74 | 15.08 | 14.62 | 14.98 | 225,301 | +0.15(+1.04%) |
Jun 15, 2012 | 14.38 | 14.83 | 14.27 | 14.83 | 314,934 | +0.41(+2.82%) |
Jun 14, 2012 | 14.25 | 14.58 | 14.04 | 14.42 | 236,398 | +0.19(+1.36%) |
Jun 13, 2012 | 14.73 | 14.94 | 14.21 | 14.23 | 468,837 | -0.51(-3.48%) |
Jun 12, 2012 | 14.45 | 14.85 | 14.34 | 14.74 | 436,752 | +0.36(+2.49%) |
Jun 11, 2012 | 14.49 | 14.65 | 14.32 | 14.38 | 728,434 | +0.03(+0.20%) |
Jun 08, 2012 | 14.32 | 14.50 | 14.19 | 14.35 | 223,534 | -0.01(-0.07%) |
Jun 07, 2012 | 14.17 | 14.47 | 14.17 | 14.36 | 163,679 | +0.15(+1.09%) |
Jun 06, 2012 | 14.08 | 14.35 | 14.08 | 14.21 | 258,820 | +0.23(+1.66%) |
Jun 05, 2012 | 13.77 | 14.00 | 13.72 | 13.98 | 306,698 | +0.12(+0.84%) |
Jun 04, 2012 | 13.92 | 14.03 | 13.77 | 13.86 | 539,606 | -0.02(-0.14%) |
Jun 01, 2012 | 14.05 | 14.11 | 13.82 | 13.88 | 338,349 | -0.46(-3.24%) |
May 31, 2012 | 14.58 | 14.58 | 14.18 | 14.35 | 843,555 | -0.21(-1.46%) |
May 30, 2012 | 14.38 | 14.73 | 14.34 | 14.56 | 259,881 | -0.35(-2.34%) |
May 29, 2012 | 14.74 | 14.94 | 14.58 | 14.91 | 242,241 | +0.28(+1.92%) |
May 25, 2012 | 14.33 | 14.63 | 14.23 | 14.63 | 357,351 | +0.19(+1.34%) |
May 24, 2012 | 14.32 | 14.43 | 14.20 | 14.43 | 349,365 | +0.14(+0.95%) |
May 23, 2012 | 14.14 | 14.31 | 13.98 | 14.30 | 297,105 | +0.00(+0.00%) |
May 22, 2012 | 14.26 | 14.33 | 13.98 | 14.30 | 326,868 | +0.14(+0.96%) |
May 21, 2012 | 13.81 | 14.24 | 13.57 | 14.16 | 520,475 | +0.41(+2.95%) |
May 18, 2012 | 14.21 | 14.29 | 13.67 | 13.75 | 645,352 | -0.39(-2.74%) |
May 17, 2012 | 14.76 | 15.22 | 14.06 | 14.14 | 616,133 | -0.46(-3.18%) |
May 16, 2012 | 14.56 | 14.74 | 14.46 | 14.61 | 380,855 | +0.12(+0.80%) |
May 15, 2012 | 14.86 | 14.98 | 14.37 | 14.49 | 425,209 | -0.33(-2.22%) |
May 14, 2012 | 14.90 | 15.01 | 14.59 | 14.82 | 683,121 | -0.26(-1.73%) |
May 11, 2012 | 14.85 | 15.18 | 14.70 | 15.08 | 256,535 | +0.10(+0.65%) |
May 10, 2012 | 14.86 | 15.05 | 14.56 | 14.98 | 380,403 | +0.20(+1.37%) |
May 09, 2012 | 14.83 | 15.09 | 14.65 | 14.78 | 369,509 | -0.23(-1.55%) |
May 08, 2012 | 14.96 | 15.02 | 14.66 | 15.01 | 380,318 | -0.08(-0.51%) |
May 07, 2012 | 14.90 | 15.10 | 14.77 | 15.09 | 371,768 | +0.10(+0.65%) |
May 04, 2012 | 15.14 | 15.29 | 14.84 | 14.99 | 453,095 | -0.29(-1.90%) |
May 03, 2012 | 15.53 | 15.72 | 15.14 | 15.28 | 397,446 | -0.33(-2.11%) |
May 02, 2012 | 15.56 | 15.73 | 15.19 | 15.61 | 751,842 | +0.07(+0.44%) |
May 01, 2012 | 14.91 | 16.54 | 14.76 | 15.54 | 1,825,638 | +1.01(+6.92%) |
Apr 30, 2012 | 14.39 | 14.54 | 14.19 | 14.54 | 452,957 | +0.10(+0.67%) |
Apr 27, 2012 | 14.31 | 14.51 | 14.13 | 14.44 | 427,708 | +0.19(+1.36%) |
Apr 26, 2012 | 14.11 | 14.30 | 14.08 | 14.25 | 425,055 | +0.12(+0.82%) |
Apr 25, 2012 | 13.58 | 14.41 | 13.58 | 14.13 | 1,454,888 | +0.77(+5.79%) |
Apr 24, 2012 | 13.67 | 13.72 | 13.17 | 13.36 | 1,401,014 | -0.53(-3.83%) |
Apr 23, 2012 | 13.78 | 13.94 | 13.66 | 13.89 | 180,128 | -0.12(-0.83%) |
Apr 20, 2012 | 14.04 | 14.18 | 13.98 | 14.01 | 151,846 | +0.01(+0.07%) |
Apr 19, 2012 | 14.13 | 14.33 | 13.91 | 14.00 | 219,851 | -0.22(-1.56%) |
Apr 18, 2012 | 14.26 | 14.35 | 14.10 | 14.22 | 338,493 | -0.15(-1.08%) |
Apr 17, 2012 | 13.99 | 14.39 | 13.98 | 14.37 | 334,039 | +0.48(+3.48%) |
Apr 16, 2012 | 14.17 | 14.17 | 13.84 | 13.89 | 311,341 | -0.18(-1.31%) |
Apr 13, 2012 | 14.27 | 14.29 | 13.92 | 14.07 | 468,615 | -0.21(-1.49%) |
Apr 12, 2012 | 13.98 | 14.35 | 13.97 | 14.29 | 399,073 | +0.33(+2.36%) |
Apr 11, 2012 | 13.95 | 14.01 | 13.44 | 13.96 | 792,297 | +0.16(+1.19%) |
Apr 10, 2012 | 14.40 | 14.48 | 13.76 | 13.79 | 436,091 | -0.67(-4.62%) |
Apr 09, 2012 | 14.72 | 14.73 | 14.42 | 14.46 | 208,478 | -0.53(-3.55%) |
Apr 05, 2012 | 15.01 | 15.08 | 14.73 | 14.99 | 497,650 | -0.04(-0.26%) |
Apr 04, 2012 | 15.38 | 15.42 | 14.93 | 15.03 | 1,187,013 | -0.48(-3.12%) |
Apr 03, 2012 | 15.73 | 15.87 | 15.38 | 15.52 | 583,406 | +0.07(+0.47%) |