Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2012 | 14.29 | 14.29 | 14.14 | 14.18 | 37,283 | -0.01(-0.07%) |
Jun 29, 2012 | 14.29 | 14.29 | 14.14 | 14.19 | 38,083 | +0.43(+3.11%) |
Jun 28, 2012 | 13.78 | 13.78 | 13.63 | 13.76 | 22,746 | -0.28(-1.98%) |
Jun 27, 2012 | 14.11 | 14.11 | 14.02 | 14.04 | 10,660 | +0.04(+0.29%) |
Jun 26, 2012 | 14.03 | 14.03 | 13.88 | 14.00 | 12,366 | +0.27(+1.97%) |
Jun 25, 2012 | 13.83 | 13.83 | 13.70 | 13.73 | 14,603 | -0.16(-1.15%) |
Jun 22, 2012 | 13.96 | 13.96 | 13.84 | 13.89 | 25,903 | +0.27(+1.98%) |
Jun 21, 2012 | 13.98 | 13.98 | 13.62 | 13.62 | 30,402 | -0.39(-2.78%) |
Jun 20, 2012 | 14.23 | 14.23 | 14.01 | 14.01 | 5,391 | -0.21(-1.48%) |
Jun 19, 2012 | 14.07 | 14.33 | 14.05 | 14.22 | 20,069 | +0.52(+3.80%) |
Jun 18, 2012 | 13.71 | 13.81 | 13.66 | 13.70 | 13,337 | -0.60(-4.20%) |
Jun 15, 2012 | 14.33 | 14.65 | 14.23 | 14.30 | 6,556 | +0.23(+1.63%) |
Jun 14, 2012 | 14.01 | 14.15 | 14.00 | 14.07 | 14,536 | -0.15(-1.05%) |
Jun 13, 2012 | 14.13 | 14.23 | 14.11 | 14.22 | 8,682 | -0.03(-0.21%) |
Jun 12, 2012 | 14.35 | 14.35 | 14.16 | 14.25 | 19,207 | +0.26(+1.86%) |
Jun 11, 2012 | 14.21 | 14.21 | 13.85 | 13.99 | 13,690 | +0.28(+2.04%) |
Jun 08, 2012 | 13.72 | 13.75 | 13.65 | 13.71 | 16,558 | -0.36(-2.56%) |
Jun 07, 2012 | 14.11 | 14.20 | 14.04 | 14.07 | 17,808 | +0.20(+1.44%) |
Jun 06, 2012 | 13.55 | 13.87 | 13.55 | 13.87 | 17,348 | +0.36(+2.66%) |
Jun 05, 2012 | 13.44 | 13.51 | 13.39 | 13.51 | 14,964 | +0.43(+3.29%) |
Jun 04, 2012 | 13.05 | 13.20 | 12.95 | 13.08 | 33,580 | -0.38(-2.82%) |
Jun 02, 2012 | 13.60 | 13.60 | 13.46 | 13.46 | 40,872 | +0.00(+0.00%) |
Jun 01, 2012 | 13.60 | 13.60 | 13.46 | 13.46 | 40,872 | -0.63(-4.47%) |
May 31, 2012 | 14.08 | 14.22 | 13.93 | 14.09 | 22,175 | +0.02(+0.14%) |
May 30, 2012 | 14.10 | 14.12 | 14.07 | 14.07 | 19,492 | -0.42(-2.90%) |
May 29, 2012 | 14.45 | 14.49 | 14.36 | 14.49 | 12,853 | +0.58(+4.17%) |
May 25, 2012 | 14.08 | 14.08 | 13.90 | 13.91 | 23,299 | -0.02(-0.14%) |
May 24, 2012 | 13.97 | 13.97 | 13.83 | 13.93 | 10,980 | -0.20(-1.42%) |
May 23, 2012 | 14.00 | 14.13 | 13.94 | 14.13 | 13,978 | -0.20(-1.40%) |
May 22, 2012 | 14.51 | 14.63 | 14.30 | 14.33 | 106,526 | +0.00(+0.00%) |
May 21, 2012 | 14.18 | 14.37 | 14.15 | 14.33 | 24,342 | +0.29(+2.07%) |
May 18, 2012 | 14.05 | 14.15 | 13.86 | 14.04 | 19,550 | +0.14(+1.01%) |
May 17, 2012 | 14.21 | 14.25 | 13.90 | 13.90 | 18,907 | -0.37(-2.59%) |
May 16, 2012 | 14.33 | 14.43 | 14.25 | 14.27 | 10,031 | -0.33(-2.26%) |
May 15, 2012 | 14.77 | 14.77 | 14.55 | 14.60 | 38,134 | +0.11(+0.76%) |
May 14, 2012 | 14.54 | 14.60 | 14.49 | 14.49 | 24,022 | -0.33(-2.23%) |
May 11, 2012 | 14.94 | 14.94 | 14.81 | 14.82 | 15,244 | -0.19(-1.27%) |
May 10, 2012 | 15.16 | 15.16 | 15.01 | 15.01 | 26,516 | -0.28(-1.83%) |
May 09, 2012 | 15.14 | 15.30 | 15.10 | 15.29 | 9,585 | -0.21(-1.35%) |
May 08, 2012 | 15.67 | 15.67 | 15.41 | 15.50 | 8,057 | -0.35(-2.21%) |
May 07, 2012 | 15.78 | 15.95 | 15.78 | 15.85 | 14,029 | +0.00(+0.00%) |
May 04, 2012 | 15.86 | 15.93 | 15.80 | 15.85 | 11,301 | -0.17(-1.06%) |
May 03, 2012 | 16.17 | 16.17 | 16.01 | 16.02 | 20,381 | -0.20(-1.23%) |
May 02, 2012 | 16.14 | 16.22 | 15.98 | 16.22 | 7,534 | +0.10(+0.62%) |
May 01, 2012 | 15.85 | 16.15 | 15.85 | 16.12 | 9,909 | +0.25(+1.58%) |
Apr 30, 2012 | 15.87 | 15.90 | 15.86 | 15.87 | 15,449 | -0.08(-0.50%) |
Apr 27, 2012 | 15.98 | 15.98 | 15.84 | 15.95 | 7,585 | -0.17(-1.05%) |
Apr 26, 2012 | 16.01 | 16.15 | 16.01 | 16.12 | 11,672 | -0.06(-0.37%) |
Apr 25, 2012 | 16.33 | 16.33 | 16.10 | 16.18 | 12,835 | -0.02(-0.12%) |
Apr 24, 2012 | 16.31 | 16.31 | 16.20 | 16.20 | 12,181 | +0.14(+0.87%) |
Apr 23, 2012 | 16.01 | 16.11 | 15.98 | 16.06 | 18,534 | -0.59(-3.54%) |
Apr 20, 2012 | 16.72 | 16.72 | 16.62 | 16.65 | 6,114 | +0.05(+0.30%) |
Apr 19, 2012 | 16.66 | 16.70 | 16.54 | 16.60 | 12,613 | -0.10(-0.60%) |
Apr 18, 2012 | 16.53 | 16.81 | 16.53 | 16.70 | 22,539 | -0.17(-1.01%) |
Apr 17, 2012 | 16.65 | 16.91 | 16.65 | 16.87 | 22,330 | +0.04(+0.24%) |
Apr 16, 2012 | 16.88 | 16.88 | 16.73 | 16.83 | 87,256 | +0.03(+0.18%) |
Apr 13, 2012 | 16.85 | 16.85 | 16.75 | 16.80 | 10,190 | -0.02(-0.12%) |
Apr 12, 2012 | 16.55 | 16.87 | 16.47 | 16.82 | 15,830 | +0.35(+2.13%) |
Apr 11, 2012 | 16.59 | 16.59 | 16.45 | 16.47 | 12,532 | +0.27(+1.67%) |
Apr 10, 2012 | 16.61 | 16.61 | 16.17 | 16.20 | 14,912 | -0.21(-1.28%) |
Apr 09, 2012 | 16.50 | 16.55 | 16.41 | 16.41 | 7,322 | -0.30(-1.80%) |
Apr 05, 2012 | 16.59 | 16.72 | 16.59 | 16.71 | 9,174 | +0.25(+1.52%) |
Apr 04, 2012 | 16.53 | 16.53 | 16.35 | 16.46 | 9,708 | -0.17(-1.02%) |
Apr 03, 2012 | 16.75 | 16.75 | 16.57 | 16.63 | 7,390 | -0.12(-0.72%) |