Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 15.66 | 15.70 | 15.20 | 15.59 | 56,507 | +0.24(+1.56%) |
Jun 28, 2012 | 15.45 | 15.72 | 15.18 | 15.35 | 54,790 | +0.30(+1.97%) |
Jun 27, 2012 | 14.83 | 15.26 | 14.83 | 15.05 | 47,746 | +0.18(+1.22%) |
Jun 26, 2012 | 15.10 | 15.10 | 14.63 | 14.87 | 83,984 | -0.13(-0.87%) |
Jun 25, 2012 | 14.76 | 15.09 | 14.48 | 15.00 | 66,916 | +0.07(+0.48%) |
Jun 22, 2012 | 14.13 | 14.93 | 14.12 | 14.93 | 233,501 | +0.81(+5.74%) |
Jun 21, 2012 | 14.30 | 14.44 | 14.12 | 14.12 | 27,503 | -0.11(-0.76%) |
Jun 20, 2012 | 14.28 | 14.44 | 14.21 | 14.23 | 32,463 | -0.04(-0.30%) |
Jun 19, 2012 | 14.22 | 14.28 | 14.10 | 14.27 | 45,598 | +0.07(+0.46%) |
Jun 18, 2012 | 14.11 | 14.22 | 13.95 | 14.20 | 54,891 | +0.04(+0.26%) |
Jun 15, 2012 | 14.20 | 14.20 | 14.07 | 14.17 | 36,818 | -0.01(-0.05%) |
Jun 14, 2012 | 13.90 | 14.18 | 13.90 | 14.17 | 20,104 | +0.27(+1.98%) |
Jun 13, 2012 | 14.14 | 14.18 | 13.89 | 13.90 | 23,314 | -0.21(-1.49%) |
Jun 12, 2012 | 14.06 | 14.20 | 13.99 | 14.11 | 13,926 | +0.04(+0.31%) |
Jun 11, 2012 | 14.20 | 14.20 | 13.91 | 14.07 | 21,245 | -0.13(-0.92%) |
Jun 08, 2012 | 14.04 | 14.20 | 13.96 | 14.20 | 25,273 | +0.09(+0.67%) |
Jun 07, 2012 | 14.20 | 14.20 | 14.07 | 14.10 | 25,238 | -0.08(-0.56%) |
Jun 06, 2012 | 14.11 | 14.20 | 14.02 | 14.18 | 33,312 | +0.07(+0.51%) |
Jun 05, 2012 | 13.96 | 14.17 | 13.92 | 14.11 | 17,659 | +0.13(+0.93%) |
Jun 04, 2012 | 13.70 | 14.14 | 13.70 | 13.98 | 9,385 | +0.42(+3.10%) |
Jun 01, 2012 | 13.52 | 14.15 | 13.52 | 13.56 | 32,228 | +0.06(+0.43%) |
May 31, 2012 | 13.67 | 13.86 | 13.50 | 13.50 | 31,549 | -0.07(-0.48%) |
May 30, 2012 | 13.78 | 13.88 | 13.57 | 13.57 | 13,491 | -0.27(-1.93%) |
May 29, 2012 | 14.04 | 14.04 | 13.78 | 13.83 | 7,545 | -0.09(-0.62%) |
May 25, 2012 | 14.16 | 14.16 | 13.89 | 13.92 | 10,322 | -0.12(-0.82%) |
May 24, 2012 | 13.96 | 14.10 | 13.89 | 14.04 | 13,626 | +0.15(+1.09%) |
May 23, 2012 | 14.04 | 14.18 | 13.86 | 13.89 | 16,530 | -0.19(-1.34%) |
May 22, 2012 | 14.18 | 14.20 | 14.02 | 14.07 | 13,929 | -0.07(-0.51%) |
May 21, 2012 | 14.16 | 14.18 | 14.11 | 14.15 | 20,470 | +0.06(+0.41%) |
May 18, 2012 | 14.02 | 14.17 | 13.91 | 14.09 | 19,611 | +0.01(+0.05%) |
May 17, 2012 | 13.91 | 14.18 | 13.91 | 14.08 | 25,708 | +0.11(+0.78%) |
May 16, 2012 | 14.12 | 14.17 | 13.90 | 13.97 | 15,151 | -0.08(-0.57%) |
May 15, 2012 | 14.15 | 14.17 | 14.02 | 14.05 | 12,353 | -0.06(-0.41%) |
May 14, 2012 | 14.03 | 14.18 | 13.94 | 14.11 | 38,811 | +0.06(+0.41%) |
May 11, 2012 | 14.02 | 14.07 | 13.78 | 14.05 | 71,229 | +0.13(+0.94%) |
May 10, 2012 | 13.79 | 13.92 | 13.75 | 13.92 | 7,030 | +0.17(+1.21%) |
May 09, 2012 | 13.60 | 13.88 | 13.59 | 13.76 | 20,756 | +0.13(+0.96%) |
May 08, 2012 | 13.46 | 13.78 | 13.38 | 13.62 | 22,223 | +0.20(+1.51%) |
May 07, 2012 | 13.23 | 13.59 | 13.23 | 13.42 | 9,840 | +0.23(+1.74%) |
May 04, 2012 | 13.51 | 13.51 | 13.19 | 13.19 | 20,738 | -0.17(-1.29%) |
May 03, 2012 | 13.46 | 13.56 | 13.33 | 13.36 | 15,445 | -0.11(-0.80%) |
May 02, 2012 | 13.26 | 13.51 | 13.26 | 13.47 | 10,086 | +0.21(+1.57%) |
May 01, 2012 | 13.71 | 13.84 | 13.26 | 13.26 | 17,721 | -0.40(-2.93%) |
Apr 30, 2012 | 13.89 | 13.89 | 13.66 | 13.66 | 13,954 | -0.29(-2.05%) |
Apr 27, 2012 | 13.96 | 13.96 | 13.84 | 13.95 | 12,325 | +0.01(+0.05%) |
Apr 26, 2012 | 13.86 | 13.94 | 13.74 | 13.94 | 14,181 | -0.01(-0.05%) |
Apr 25, 2012 | 13.78 | 13.96 | 13.69 | 13.95 | 13,106 | +0.26(+1.94%) |
Apr 24, 2012 | 13.47 | 13.70 | 13.46 | 13.69 | 15,596 | +0.32(+2.41%) |
Apr 23, 2012 | 13.60 | 13.69 | 13.36 | 13.36 | 24,154 | -0.38(-2.76%) |
Apr 20, 2012 | 13.80 | 13.87 | 13.64 | 13.74 | 36,550 | +0.30(+2.24%) |
Apr 19, 2012 | 13.72 | 13.74 | 13.44 | 13.44 | 13,481 | -0.27(-1.98%) |
Apr 18, 2012 | 13.67 | 13.78 | 13.66 | 13.71 | 12,430 | +0.02(+0.16%) |
Apr 17, 2012 | 13.54 | 13.76 | 13.54 | 13.69 | 6,711 | +0.24(+1.81%) |
Apr 16, 2012 | 13.34 | 13.46 | 13.28 | 13.45 | 7,524 | +0.21(+1.62%) |
Apr 13, 2012 | 13.51 | 13.51 | 13.20 | 13.24 | 13,770 | -0.30(-2.22%) |
Apr 12, 2012 | 13.36 | 13.64 | 13.27 | 13.54 | 16,250 | +0.16(+1.18%) |
Apr 11, 2012 | 13.59 | 13.76 | 13.24 | 13.38 | 21,296 | +0.14(+1.08%) |
Apr 10, 2012 | 13.42 | 13.67 | 13.18 | 13.24 | 20,765 | -0.12(-0.91%) |
Apr 09, 2012 | 13.51 | 13.60 | 13.36 | 13.36 | 19,889 | -0.29(-2.15%) |
Apr 05, 2012 | 13.79 | 13.87 | 13.65 | 13.65 | 7,841 | -0.11(-0.83%) |
Apr 04, 2012 | 13.79 | 13.94 | 13.76 | 13.77 | 20,852 | -0.06(-0.41%) |
Apr 03, 2012 | 13.79 | 13.94 | 13.65 | 13.82 | 17,151 | +0.01(+0.10%) |