Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 15.83 | 15.92 | 15.76 | 15.81 | 26,065 | +0.68(+4.49%) |
Jun 28, 2012 | 15.16 | 15.21 | 15.05 | 15.13 | 41,304 | +0.03(+0.20%) |
Jun 27, 2012 | 14.98 | 15.16 | 14.89 | 15.10 | 107,675 | +0.29(+1.96%) |
Jun 26, 2012 | 14.78 | 14.85 | 14.75 | 14.81 | 69,202 | +0.18(+1.23%) |
Jun 25, 2012 | 14.65 | 14.74 | 14.60 | 14.63 | 36,508 | -0.45(-2.98%) |
Jun 22, 2012 | 15.08 | 15.14 | 15.01 | 15.08 | 92,469 | -0.06(-0.40%) |
Jun 21, 2012 | 15.47 | 15.48 | 15.11 | 15.14 | 65,610 | -0.21(-1.37%) |
Jun 20, 2012 | 15.40 | 15.51 | 15.27 | 15.35 | 59,736 | +0.23(+1.52%) |
Jun 19, 2012 | 14.96 | 15.25 | 14.95 | 15.12 | 103,392 | +0.46(+3.14%) |
Jun 18, 2012 | 14.70 | 14.82 | 14.66 | 14.66 | 69,495 | -0.20(-1.35%) |
Jun 15, 2012 | 14.73 | 14.88 | 14.72 | 14.86 | 224,306 | +0.26(+1.78%) |
Jun 14, 2012 | 14.45 | 14.68 | 14.43 | 14.60 | 65,477 | +0.22(+1.53%) |
Jun 13, 2012 | 14.35 | 14.54 | 14.30 | 14.38 | 109,468 | -0.19(-1.30%) |
Jun 12, 2012 | 14.56 | 14.65 | 14.42 | 14.57 | 57,303 | +0.06(+0.41%) |
Jun 11, 2012 | 14.84 | 14.84 | 14.49 | 14.51 | 82,376 | -0.08(-0.55%) |
Jun 08, 2012 | 14.38 | 14.64 | 14.37 | 14.59 | 105,264 | -0.11(-0.75%) |
Jun 07, 2012 | 14.87 | 14.90 | 13.00 | 14.70 | 89,519 | +0.01(+0.07%) |
Jun 06, 2012 | 14.43 | 14.69 | 14.43 | 14.69 | 57,851 | +0.47(+3.31%) |
Jun 05, 2012 | 14.17 | 14.27 | 14.17 | 14.22 | 169,359 | -0.17(-1.18%) |
Jun 04, 2012 | 14.39 | 14.44 | 14.32 | 14.39 | 99,601 | +0.21(+1.48%) |
Jun 02, 2012 | 14.20 | 14.26 | 14.10 | 14.18 | 179,102 | +0.00(+0.00%) |
Jun 01, 2012 | 14.20 | 14.26 | 14.10 | 14.18 | 179,102 | -0.16(-1.12%) |
May 31, 2012 | 14.55 | 14.58 | 14.34 | 14.34 | 229,102 | -0.22(-1.51%) |
May 30, 2012 | 14.72 | 14.72 | 14.55 | 14.56 | 74,787 | -0.44(-2.93%) |
May 29, 2012 | 15.00 | 15.11 | 14.93 | 15.00 | 69,738 | +0.28(+1.90%) |
May 25, 2012 | 14.75 | 14.85 | 14.70 | 14.72 | 120,491 | -0.04(-0.27%) |
May 24, 2012 | 14.87 | 14.92 | 14.72 | 14.76 | 117,505 | -0.16(-1.07%) |
May 23, 2012 | 14.87 | 14.92 | 14.67 | 14.92 | 92,906 | -0.15(-1.00%) |
May 22, 2012 | 15.25 | 15.30 | 14.98 | 15.07 | 78,481 | -0.40(-2.59%) |
May 21, 2012 | 15.37 | 15.47 | 15.33 | 15.47 | 88,575 | +0.05(+0.32%) |
May 18, 2012 | 15.50 | 15.50 | 15.37 | 15.42 | 154,314 | -0.10(-0.64%) |
May 17, 2012 | 15.65 | 15.70 | 15.50 | 15.52 | 88,056 | -0.01(-0.06%) |
May 16, 2012 | 15.76 | 15.77 | 15.53 | 15.53 | 70,376 | -0.04(-0.26%) |
May 15, 2012 | 15.73 | 15.79 | 15.53 | 15.57 | 52,528 | -0.19(-1.21%) |
May 14, 2012 | 15.85 | 15.88 | 15.76 | 15.76 | 144,511 | -0.54(-3.31%) |
May 11, 2012 | 16.26 | 16.47 | 16.25 | 16.30 | 149,798 | +0.01(+0.06%) |
May 10, 2012 | 16.33 | 16.43 | 16.29 | 16.29 | 131,186 | +0.23(+1.43%) |
May 09, 2012 | 16.06 | 16.18 | 15.95 | 16.06 | 71,721 | -0.18(-1.11%) |
May 08, 2012 | 16.47 | 16.47 | 16.10 | 16.24 | 100,152 | -0.34(-2.05%) |
May 07, 2012 | 16.64 | 16.70 | 16.55 | 16.58 | 89,533 | -0.05(-0.30%) |
May 04, 2012 | 16.87 | 16.93 | 16.60 | 16.63 | 101,296 | -0.33(-1.95%) |
May 03, 2012 | 17.14 | 17.17 | 16.95 | 16.96 | 91,021 | -0.05(-0.29%) |
May 02, 2012 | 17.05 | 17.11 | 16.98 | 17.01 | 118,107 | -0.16(-0.93%) |
May 01, 2012 | 17.23 | 17.32 | 17.16 | 17.17 | 89,962 | -0.07(-0.41%) |
Apr 30, 2012 | 17.13 | 17.24 | 17.10 | 17.24 | 101,260 | +0.22(+1.29%) |
Apr 27, 2012 | 17.03 | 17.12 | 17.01 | 17.02 | 105,333 | +0.21(+1.25%) |
Apr 26, 2012 | 16.53 | 16.81 | 16.53 | 16.81 | 148,669 | +0.09(+0.54%) |
Apr 25, 2012 | 16.31 | 16.87 | 16.31 | 16.72 | 136,984 | +0.48(+2.96%) |
Apr 24, 2012 | 16.15 | 16.50 | 16.15 | 16.24 | 93,980 | +0.13(+0.81%) |
Apr 23, 2012 | 15.50 | 16.20 | 15.36 | 16.11 | 62,672 | -0.29(-1.77%) |
Apr 20, 2012 | 15.92 | 16.62 | 15.65 | 16.40 | 188,653 | +0.01(+0.09%) |
Apr 19, 2012 | 16.58 | 16.58 | 16.03 | 16.39 | 72,262 | -0.15(-0.94%) |
Apr 18, 2012 | 16.54 | 16.61 | 16.30 | 16.54 | 120,770 | -0.21(-1.25%) |
Apr 17, 2012 | 16.60 | 16.86 | 16.00 | 16.75 | 100,750 | +0.25(+1.52%) |
Apr 16, 2012 | 17.38 | 17.38 | 16.21 | 16.50 | 66,663 | -0.63(-3.68%) |
Apr 13, 2012 | 17.37 | 17.38 | 17.10 | 17.13 | 53,643 | -0.65(-3.66%) |
Apr 12, 2012 | 17.56 | 17.86 | 17.20 | 17.78 | 71,548 | +0.58(+3.37%) |
Apr 11, 2012 | 17.35 | 17.41 | 17.19 | 17.20 | 119,793 | +0.27(+1.59%) |
Apr 10, 2012 | 17.29 | 17.37 | 16.89 | 16.93 | 72,947 | -0.21(-1.23%) |
Apr 09, 2012 | 17.00 | 17.25 | 16.95 | 17.14 | 60,998 | -0.09(-0.52%) |
Apr 05, 2012 | 17.31 | 17.44 | 17.21 | 17.23 | 116,823 | -0.33(-1.88%) |
Apr 04, 2012 | 17.76 | 17.79 | 17.44 | 17.56 | 89,815 | -0.90(-4.88%) |
Apr 03, 2012 | 18.78 | 18.82 | 18.40 | 18.46 | 58,754 | -0.41(-2.17%) |