Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 18.90 | 19.21 | 18.61 | 19.21 | 65,930 | +0.69(+3.72%) |
Jun 28, 2012 | 18.30 | 18.71 | 18.12 | 18.52 | 35,795 | +0.11(+0.61%) |
Jun 27, 2012 | 18.14 | 18.73 | 18.03 | 18.41 | 58,094 | +0.42(+2.31%) |
Jun 26, 2012 | 17.82 | 18.20 | 17.41 | 17.99 | 51,390 | +0.15(+0.85%) |
Jun 25, 2012 | 17.86 | 17.96 | 17.47 | 17.84 | 83,246 | -0.39(-2.15%) |
Jun 22, 2012 | 17.95 | 18.61 | 17.75 | 18.23 | 270,994 | +0.38(+2.15%) |
Jun 21, 2012 | 18.04 | 18.27 | 17.71 | 17.85 | 33,658 | -0.26(-1.41%) |
Jun 20, 2012 | 18.06 | 18.40 | 17.79 | 18.11 | 23,453 | +0.10(+0.53%) |
Jun 19, 2012 | 17.38 | 18.23 | 17.38 | 18.01 | 49,716 | +0.69(+3.97%) |
Jun 18, 2012 | 16.92 | 17.61 | 16.92 | 17.32 | 96,252 | +0.13(+0.75%) |
Jun 15, 2012 | 16.64 | 17.22 | 16.52 | 17.19 | 108,603 | +0.54(+3.27%) |
Jun 14, 2012 | 16.23 | 16.78 | 16.23 | 16.65 | 58,423 | +0.52(+3.23%) |
Jun 13, 2012 | 16.13 | 16.77 | 15.79 | 16.13 | 85,343 | -0.07(-0.45%) |
Jun 12, 2012 | 16.03 | 16.23 | 15.84 | 16.20 | 59,380 | +0.41(+2.59%) |
Jun 11, 2012 | 15.93 | 16.19 | 15.64 | 15.79 | 60,913 | +0.02(+0.10%) |
Jun 08, 2012 | 15.41 | 15.79 | 15.22 | 15.78 | 20,962 | +0.42(+2.76%) |
Jun 07, 2012 | 15.81 | 15.81 | 15.10 | 15.35 | 43,577 | -0.25(-1.59%) |
Jun 06, 2012 | 15.18 | 15.60 | 15.15 | 15.60 | 21,830 | +0.54(+3.62%) |
Jun 05, 2012 | 14.74 | 15.21 | 14.65 | 15.06 | 24,378 | +0.14(+0.91%) |
Jun 04, 2012 | 14.70 | 14.99 | 14.34 | 14.92 | 29,447 | +0.42(+2.87%) |
Jun 01, 2012 | 14.89 | 15.10 | 14.49 | 14.50 | 34,157 | -0.70(-4.63%) |
May 31, 2012 | 14.98 | 15.38 | 14.81 | 15.21 | 36,428 | +0.34(+2.32%) |
May 30, 2012 | 15.17 | 15.29 | 14.82 | 14.86 | 21,506 | -0.26(-1.75%) |
May 29, 2012 | 15.41 | 15.51 | 15.06 | 15.13 | 20,795 | -0.18(-1.20%) |
May 25, 2012 | 15.43 | 15.43 | 15.02 | 15.31 | 51,730 | -0.13(-0.83%) |
May 24, 2012 | 14.99 | 15.46 | 14.92 | 15.44 | 20,989 | +0.52(+3.49%) |
May 23, 2012 | 14.56 | 15.22 | 14.56 | 14.92 | 23,154 | +0.26(+1.80%) |
May 22, 2012 | 14.92 | 15.13 | 14.55 | 14.66 | 26,599 | -0.23(-1.55%) |
May 21, 2012 | 14.61 | 14.95 | 14.57 | 14.89 | 19,841 | +0.28(+1.91%) |
May 18, 2012 | 14.81 | 14.89 | 14.49 | 14.61 | 30,686 | -0.26(-1.77%) |
May 17, 2012 | 14.89 | 15.13 | 14.73 | 14.87 | 23,075 | -0.02(-0.11%) |
May 16, 2012 | 14.89 | 15.01 | 14.68 | 14.89 | 11,727 | +0.10(+0.70%) |
May 15, 2012 | 14.58 | 14.93 | 14.54 | 14.78 | 12,750 | +0.15(+1.03%) |
May 14, 2012 | 14.73 | 14.97 | 14.50 | 14.63 | 19,480 | -0.33(-2.23%) |
May 11, 2012 | 14.95 | 15.24 | 14.84 | 14.97 | 28,632 | -0.21(-1.36%) |
May 10, 2012 | 15.29 | 15.29 | 15.06 | 15.17 | 26,233 | -0.02(-0.16%) |
May 09, 2012 | 15.44 | 15.60 | 15.17 | 15.20 | 35,352 | -0.42(-2.70%) |
May 08, 2012 | 15.32 | 15.67 | 15.32 | 15.62 | 21,513 | +0.29(+1.87%) |
May 07, 2012 | 15.36 | 15.55 | 15.32 | 15.33 | 17,222 | -0.06(-0.36%) |
May 04, 2012 | 15.49 | 15.71 | 15.33 | 15.39 | 34,232 | -0.18(-1.13%) |
May 03, 2012 | 15.48 | 15.72 | 15.37 | 15.56 | 30,471 | -0.02(-0.10%) |
May 02, 2012 | 15.27 | 15.86 | 15.20 | 15.58 | 55,372 | +0.21(+1.40%) |
May 01, 2012 | 14.76 | 15.69 | 14.73 | 15.36 | 88,138 | +0.62(+4.21%) |
Apr 30, 2012 | 14.73 | 14.93 | 14.61 | 14.74 | 45,327 | -0.05(-0.32%) |
Apr 27, 2012 | 14.57 | 14.86 | 14.47 | 14.79 | 36,749 | +0.25(+1.70%) |
Apr 26, 2012 | 14.31 | 14.57 | 14.26 | 14.54 | 51,067 | +0.24(+1.67%) |
Apr 25, 2012 | 14.26 | 14.32 | 14.12 | 14.31 | 62,849 | +0.27(+1.93%) |
Apr 24, 2012 | 13.92 | 14.25 | 13.81 | 14.04 | 45,893 | +0.69(+5.19%) |
Apr 23, 2012 | 13.13 | 13.53 | 13.13 | 13.34 | 34,253 | -0.19(-1.41%) |
Apr 20, 2012 | 13.46 | 13.92 | 13.14 | 13.53 | 32,285 | +0.56(+4.29%) |
Apr 19, 2012 | 13.29 | 13.47 | 12.83 | 12.98 | 20,153 | -0.25(-1.93%) |
Apr 18, 2012 | 13.26 | 13.37 | 13.18 | 13.23 | 31,516 | -0.17(-1.25%) |
Apr 17, 2012 | 13.02 | 13.63 | 12.98 | 13.40 | 22,901 | +0.55(+4.28%) |
Apr 16, 2012 | 12.78 | 13.01 | 12.67 | 12.85 | 8,318 | +0.15(+1.19%) |
Apr 13, 2012 | 12.94 | 13.02 | 12.64 | 12.70 | 31,052 | -0.33(-2.57%) |
Apr 12, 2012 | 12.61 | 13.20 | 12.61 | 13.03 | 15,675 | +0.35(+2.76%) |
Apr 11, 2012 | 12.25 | 12.75 | 12.17 | 12.68 | 29,820 | +0.66(+5.50%) |
Apr 10, 2012 | 12.40 | 12.72 | 11.87 | 12.02 | 53,027 | -0.35(-2.83%) |
Apr 09, 2012 | 12.46 | 12.59 | 12.34 | 12.37 | 32,156 | -0.37(-2.87%) |
Apr 05, 2012 | 12.84 | 12.94 | 12.74 | 12.74 | 9,713 | -0.11(-0.87%) |
Apr 04, 2012 | 13.45 | 13.45 | 12.83 | 12.85 | 17,087 | -0.70(-5.17%) |
Apr 03, 2012 | 13.85 | 13.96 | 13.55 | 13.55 | 22,331 | -0.33(-2.41%) |