Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 15.77 | 15.81 | 15.51 | 15.74 | 37,412 | +0.20(+1.31%) |
Jun 28, 2012 | 15.49 | 15.74 | 15.12 | 15.53 | 85,353 | -0.46(-2.87%) |
Jun 27, 2012 | 15.53 | 16.00 | 15.45 | 15.99 | 33,664 | +0.50(+3.26%) |
Jun 26, 2012 | 15.34 | 15.58 | 15.25 | 15.49 | 28,389 | +0.24(+1.59%) |
Jun 25, 2012 | 15.20 | 15.38 | 14.98 | 15.24 | 65,373 | -0.17(-1.12%) |
Jun 22, 2012 | 15.20 | 15.45 | 15.20 | 15.42 | 124,026 | +0.32(+2.11%) |
Jun 21, 2012 | 15.57 | 15.57 | 14.94 | 15.10 | 66,039 | -0.44(-2.80%) |
Jun 20, 2012 | 15.61 | 15.78 | 15.29 | 15.53 | 56,934 | -0.06(-0.35%) |
Jun 19, 2012 | 15.09 | 15.65 | 15.09 | 15.59 | 100,230 | +0.57(+3.82%) |
Jun 18, 2012 | 15.27 | 15.34 | 15.00 | 15.02 | 47,896 | -0.32(-2.07%) |
Jun 15, 2012 | 15.02 | 15.46 | 15.02 | 15.33 | 114,626 | +0.28(+1.88%) |
Jun 14, 2012 | 14.95 | 15.10 | 14.95 | 15.05 | 30,172 | +0.08(+0.55%) |
Jun 13, 2012 | 14.86 | 15.17 | 14.79 | 14.97 | 64,110 | -0.01(-0.05%) |
Jun 12, 2012 | 14.87 | 15.00 | 14.79 | 14.98 | 55,844 | +0.12(+0.79%) |
Jun 11, 2012 | 15.14 | 15.15 | 14.86 | 14.86 | 57,950 | -0.15(-0.97%) |
Jun 08, 2012 | 14.84 | 15.19 | 14.82 | 15.00 | 40,795 | +0.14(+0.93%) |
Jun 07, 2012 | 15.00 | 15.18 | 14.82 | 14.86 | 74,409 | -0.10(-0.65%) |
Jun 06, 2012 | 14.86 | 14.96 | 14.80 | 14.96 | 39,105 | +0.13(+0.89%) |
Jun 05, 2012 | 14.70 | 14.92 | 14.69 | 14.83 | 32,254 | +0.11(+0.75%) |
Jun 04, 2012 | 14.71 | 14.87 | 14.67 | 14.72 | 27,388 | +0.12(+0.80%) |
Jun 01, 2012 | 14.63 | 14.92 | 14.59 | 14.60 | 158,483 | -0.21(-1.40%) |
May 31, 2012 | 14.77 | 14.93 | 14.69 | 14.81 | 47,786 | +0.06(+0.42%) |
May 30, 2012 | 14.84 | 14.92 | 14.59 | 14.75 | 29,686 | -0.15(-0.98%) |
May 29, 2012 | 14.92 | 15.10 | 14.79 | 14.89 | 35,917 | +0.08(+0.51%) |
May 25, 2012 | 14.71 | 14.98 | 14.63 | 14.82 | 39,417 | +0.06(+0.42%) |
May 24, 2012 | 14.46 | 14.75 | 14.30 | 14.75 | 550,139 | +0.33(+2.30%) |
May 23, 2012 | 14.49 | 14.65 | 14.34 | 14.42 | 63,903 | -0.15(-1.00%) |
May 22, 2012 | 14.69 | 14.75 | 14.49 | 14.57 | 45,193 | -0.20(-1.36%) |
May 21, 2012 | 14.62 | 14.84 | 14.62 | 14.77 | 41,076 | +0.19(+1.33%) |
May 18, 2012 | 14.62 | 14.74 | 14.55 | 14.57 | 35,801 | -0.13(-0.89%) |
May 17, 2012 | 14.75 | 14.82 | 14.71 | 14.71 | 49,599 | -0.06(-0.37%) |
May 16, 2012 | 14.70 | 14.91 | 14.70 | 14.76 | 29,048 | +0.00(+0.00%) |
May 15, 2012 | 14.73 | 14.87 | 14.72 | 14.76 | 34,849 | -0.01(-0.09%) |
May 14, 2012 | 14.69 | 14.81 | 14.68 | 14.77 | 27,712 | -0.03(-0.23%) |
May 11, 2012 | 14.78 | 14.88 | 14.75 | 14.81 | 22,527 | -0.10(-0.65%) |
May 10, 2012 | 14.97 | 14.98 | 14.86 | 14.91 | 9,803 | +0.01(+0.09%) |
May 09, 2012 | 14.98 | 14.99 | 14.82 | 14.89 | 27,913 | -0.11(-0.74%) |
May 08, 2012 | 14.71 | 15.02 | 14.71 | 15.00 | 23,815 | +0.23(+1.54%) |
May 07, 2012 | 14.68 | 14.80 | 14.68 | 14.77 | 12,735 | +0.09(+0.61%) |
May 04, 2012 | 14.65 | 14.74 | 14.59 | 14.68 | 31,829 | -0.03(-0.24%) |
May 03, 2012 | 14.65 | 14.89 | 14.65 | 14.72 | 22,299 | +0.03(+0.19%) |
May 02, 2012 | 14.65 | 14.78 | 14.65 | 14.69 | 20,323 | +0.04(+0.28%) |
May 01, 2012 | 14.95 | 15.15 | 14.65 | 14.65 | 23,124 | -0.36(-2.39%) |
Apr 30, 2012 | 14.96 | 15.11 | 14.96 | 15.01 | 17,305 | -0.17(-1.09%) |
Apr 27, 2012 | 14.97 | 15.19 | 14.95 | 15.18 | 18,506 | +0.17(+1.11%) |
Apr 26, 2012 | 14.91 | 15.05 | 14.89 | 15.01 | 14,845 | +0.07(+0.46%) |
Apr 25, 2012 | 14.91 | 15.05 | 14.84 | 14.94 | 13,033 | +0.15(+1.03%) |
Apr 24, 2012 | 14.57 | 14.82 | 14.57 | 14.79 | 12,922 | +0.21(+1.42%) |
Apr 23, 2012 | 14.53 | 14.64 | 14.53 | 14.58 | 31,485 | -0.12(-0.80%) |
Apr 20, 2012 | 14.98 | 14.98 | 14.61 | 14.70 | 29,805 | +0.08(+0.57%) |
Apr 19, 2012 | 14.70 | 14.75 | 14.55 | 14.62 | 16,879 | -0.07(-0.47%) |
Apr 18, 2012 | 14.91 | 15.03 | 14.64 | 14.68 | 17,327 | -0.34(-2.25%) |
Apr 17, 2012 | 15.00 | 15.10 | 14.91 | 15.02 | 16,105 | +0.10(+0.70%) |
Apr 16, 2012 | 14.58 | 14.95 | 14.57 | 14.92 | 11,023 | +0.34(+2.32%) |
Apr 13, 2012 | 14.73 | 14.80 | 14.57 | 14.58 | 36,089 | -0.26(-1.72%) |
Apr 12, 2012 | 14.76 | 14.92 | 14.72 | 14.84 | 21,393 | +0.03(+0.23%) |
Apr 11, 2012 | 14.64 | 14.81 | 14.58 | 14.80 | 19,710 | +0.25(+1.71%) |
Apr 10, 2012 | 14.68 | 14.76 | 14.53 | 14.55 | 36,355 | -0.10(-0.71%) |
Apr 09, 2012 | 14.53 | 14.76 | 14.53 | 14.66 | 26,175 | -0.10(-0.70%) |
Apr 05, 2012 | 14.75 | 14.89 | 14.73 | 14.76 | 8,656 | -0.06(-0.42%) |
Apr 04, 2012 | 14.79 | 14.90 | 14.73 | 14.82 | 76,396 | -0.08(-0.56%) |
Apr 03, 2012 | 14.76 | 14.98 | 14.67 | 14.91 | 87,053 | +0.06(+0.42%) |