Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 15.25 | 15.76 | 15.05 | 15.74 | 296,605 | +0.72(+4.78%) |
Jun 28, 2012 | 14.80 | 15.05 | 14.61 | 15.02 | 118,276 | +0.09(+0.63%) |
Jun 27, 2012 | 14.62 | 14.94 | 14.31 | 14.93 | 214,350 | +0.36(+2.47%) |
Jun 26, 2012 | 14.47 | 14.62 | 14.35 | 14.57 | 130,475 | +0.18(+1.25%) |
Jun 25, 2012 | 14.32 | 14.45 | 14.01 | 14.39 | 133,582 | -0.17(-1.18%) |
Jun 22, 2012 | 14.19 | 14.59 | 13.88 | 14.56 | 488,155 | +0.55(+3.95%) |
Jun 21, 2012 | 14.37 | 14.39 | 13.88 | 14.01 | 146,055 | -0.42(-2.94%) |
Jun 20, 2012 | 14.18 | 14.44 | 14.06 | 14.43 | 113,125 | +0.22(+1.57%) |
Jun 19, 2012 | 13.90 | 14.31 | 13.80 | 14.21 | 201,161 | +0.33(+2.38%) |
Jun 18, 2012 | 13.99 | 14.03 | 13.77 | 13.88 | 103,482 | -0.21(-1.48%) |
Jun 15, 2012 | 13.93 | 14.12 | 13.70 | 14.08 | 170,813 | +0.13(+0.93%) |
Jun 14, 2012 | 13.66 | 13.98 | 13.50 | 13.96 | 163,154 | +0.26(+1.89%) |
Jun 13, 2012 | 13.52 | 13.83 | 13.44 | 13.70 | 131,854 | +0.09(+0.69%) |
Jun 12, 2012 | 13.28 | 13.60 | 13.17 | 13.60 | 201,534 | +0.32(+2.43%) |
Jun 11, 2012 | 13.74 | 13.78 | 13.27 | 13.28 | 168,925 | -0.37(-2.68%) |
Jun 08, 2012 | 13.58 | 13.86 | 13.41 | 13.65 | 217,166 | +0.02(+0.16%) |
Jun 07, 2012 | 13.40 | 13.66 | 13.19 | 13.62 | 244,965 | +0.34(+2.60%) |
Jun 06, 2012 | 13.13 | 13.45 | 13.00 | 13.28 | 345,739 | +0.21(+1.59%) |
Jun 05, 2012 | 13.04 | 13.24 | 12.96 | 13.07 | 237,605 | -0.02(-0.16%) |
Jun 04, 2012 | 13.51 | 13.53 | 13.04 | 13.09 | 187,641 | -0.37(-2.77%) |
Jun 01, 2012 | 13.51 | 13.75 | 13.47 | 13.47 | 186,643 | -0.32(-2.34%) |
May 31, 2012 | 13.81 | 13.88 | 13.65 | 13.79 | 143,454 | -0.04(-0.26%) |
May 30, 2012 | 14.04 | 14.09 | 13.80 | 13.83 | 319,990 | -0.31(-2.19%) |
May 29, 2012 | 14.00 | 14.15 | 13.91 | 14.13 | 149,419 | +0.29(+2.07%) |
May 25, 2012 | 13.90 | 13.90 | 13.78 | 13.85 | 72,573 | -0.09(-0.62%) |
May 24, 2012 | 13.86 | 13.97 | 13.65 | 13.93 | 92,013 | +0.06(+0.47%) |
May 23, 2012 | 13.65 | 13.89 | 13.65 | 13.87 | 115,205 | +0.13(+0.94%) |
May 22, 2012 | 13.88 | 13.99 | 13.64 | 13.74 | 142,332 | -0.14(-0.98%) |
May 21, 2012 | 13.95 | 14.16 | 13.83 | 13.88 | 135,501 | +0.01(+0.05%) |
May 18, 2012 | 14.03 | 14.19 | 13.75 | 13.87 | 280,084 | -0.16(-1.13%) |
May 17, 2012 | 14.39 | 14.39 | 14.01 | 14.03 | 267,013 | -0.37(-2.54%) |
May 16, 2012 | 14.55 | 14.81 | 14.31 | 14.39 | 416,444 | -0.23(-1.57%) |
May 15, 2012 | 14.75 | 14.84 | 14.58 | 14.62 | 136,061 | -0.14(-0.92%) |
May 14, 2012 | 14.71 | 14.90 | 14.71 | 14.76 | 91,891 | -0.17(-1.15%) |
May 11, 2012 | 14.85 | 15.05 | 14.76 | 14.93 | 182,147 | -0.12(-0.81%) |
May 10, 2012 | 14.89 | 15.05 | 14.76 | 15.05 | 216,057 | +0.30(+2.04%) |
May 09, 2012 | 14.67 | 14.77 | 14.54 | 14.75 | 196,016 | -0.09(-0.58%) |
May 08, 2012 | 14.74 | 14.99 | 14.74 | 14.84 | 174,537 | -0.03(-0.19%) |
May 07, 2012 | 14.83 | 15.10 | 14.59 | 14.87 | 183,271 | -0.06(-0.38%) |
May 04, 2012 | 15.40 | 15.40 | 14.92 | 14.93 | 136,626 | -0.52(-3.39%) |
May 03, 2012 | 15.77 | 15.77 | 15.41 | 15.45 | 186,546 | -0.29(-1.87%) |
May 02, 2012 | 15.63 | 15.92 | 15.40 | 15.74 | 158,864 | +0.08(+0.50%) |
May 01, 2012 | 15.70 | 16.38 | 15.66 | 15.66 | 176,969 | -0.10(-0.64%) |
Apr 30, 2012 | 15.80 | 15.81 | 15.66 | 15.77 | 119,099 | -0.04(-0.23%) |
Apr 27, 2012 | 15.84 | 15.96 | 15.60 | 15.80 | 194,309 | +0.04(+0.23%) |
Apr 26, 2012 | 15.81 | 16.05 | 15.74 | 15.77 | 122,102 | -0.04(-0.23%) |
Apr 25, 2012 | 16.25 | 16.25 | 15.80 | 15.80 | 280,305 | -0.32(-1.96%) |
Apr 24, 2012 | 15.26 | 16.25 | 15.18 | 16.12 | 614,129 | +1.28(+8.62%) |
Apr 23, 2012 | 14.89 | 14.91 | 14.47 | 14.84 | 205,315 | -0.21(-1.38%) |
Apr 20, 2012 | 15.08 | 15.35 | 14.97 | 15.05 | 131,348 | +0.14(+0.96%) |
Apr 19, 2012 | 15.08 | 15.19 | 14.83 | 14.90 | 354,398 | -0.17(-1.14%) |
Apr 18, 2012 | 15.12 | 15.28 | 15.03 | 15.08 | 177,710 | -0.12(-0.80%) |
Apr 17, 2012 | 14.92 | 15.20 | 14.92 | 15.20 | 219,290 | +0.43(+2.92%) |
Apr 16, 2012 | 13.67 | 14.84 | 14.42 | 14.77 | 86,299 | +0.26(+1.81%) |
Apr 13, 2012 | 14.85 | 14.85 | 14.47 | 14.50 | 222,522 | -0.39(-2.63%) |
Apr 12, 2012 | 14.49 | 14.97 | 14.42 | 14.90 | 148,369 | +0.36(+2.47%) |
Apr 11, 2012 | 14.64 | 14.64 | 14.18 | 14.54 | 231,451 | +0.06(+0.40%) |
Apr 10, 2012 | 14.83 | 14.89 | 14.40 | 14.48 | 156,923 | -0.31(-2.09%) |
Apr 09, 2012 | 14.63 | 14.84 | 14.45 | 14.79 | 162,235 | -0.20(-1.34%) |
Apr 05, 2012 | 15.00 | 15.14 | 14.81 | 14.99 | 124,969 | -0.12(-0.81%) |
Apr 04, 2012 | 15.33 | 15.44 | 15.01 | 15.11 | 116,150 | -0.39(-2.50%) |
Apr 03, 2012 | 15.66 | 15.66 | 15.45 | 15.50 | 151,161 | -0.21(-1.33%) |