Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 13.23 | 13.46 | 13.23 | 13.42 | 254,101 | +0.55(+4.31%) |
Jun 28, 2012 | 13.11 | 13.18 | 12.54 | 12.87 | 210,663 | -0.40(-3.02%) |
Jun 27, 2012 | 13.24 | 13.41 | 13.22 | 13.27 | 131,668 | +0.08(+0.58%) |
Jun 26, 2012 | 13.41 | 13.41 | 13.05 | 13.19 | 247,373 | -0.22(-1.65%) |
Jun 25, 2012 | 13.40 | 13.63 | 13.35 | 13.41 | 102,778 | -0.26(-1.87%) |
Jun 22, 2012 | 13.70 | 13.70 | 13.38 | 13.67 | 584,551 | +0.11(+0.82%) |
Jun 21, 2012 | 13.88 | 13.90 | 13.34 | 13.56 | 131,615 | -0.35(-2.51%) |
Jun 20, 2012 | 13.73 | 13.94 | 13.55 | 13.91 | 160,166 | +0.13(+0.93%) |
Jun 19, 2012 | 13.71 | 14.01 | 13.67 | 13.78 | 192,046 | +0.10(+0.75%) |
Jun 18, 2012 | 13.81 | 13.94 | 13.57 | 13.68 | 106,999 | -0.32(-2.31%) |
Jun 15, 2012 | 13.47 | 14.04 | 13.44 | 14.00 | 323,402 | +0.48(+3.53%) |
Jun 14, 2012 | 13.30 | 13.67 | 13.03 | 13.52 | 142,835 | +0.18(+1.34%) |
Jun 13, 2012 | 13.67 | 13.81 | 13.29 | 13.34 | 127,993 | -0.39(-2.85%) |
Jun 12, 2012 | 13.51 | 13.81 | 13.23 | 13.74 | 213,847 | +0.30(+2.21%) |
Jun 11, 2012 | 14.04 | 14.18 | 13.41 | 13.44 | 111,744 | -0.33(-2.41%) |
Jun 08, 2012 | 13.60 | 13.89 | 13.46 | 13.77 | 363,630 | +0.17(+1.25%) |
Jun 07, 2012 | 13.64 | 13.80 | 13.51 | 13.60 | 132,622 | +0.22(+1.65%) |
Jun 06, 2012 | 13.31 | 13.45 | 13.23 | 13.38 | 125,406 | +0.21(+1.61%) |
Jun 05, 2012 | 13.06 | 13.30 | 12.98 | 13.17 | 183,363 | -0.01(-0.06%) |
Jun 04, 2012 | 13.55 | 13.56 | 13.00 | 13.17 | 167,022 | -0.31(-2.33%) |
Jun 01, 2012 | 13.80 | 13.97 | 13.45 | 13.49 | 93,646 | -0.77(-5.37%) |
May 31, 2012 | 14.70 | 14.70 | 14.19 | 14.25 | 199,235 | -0.46(-3.12%) |
May 30, 2012 | 14.68 | 14.82 | 14.48 | 14.71 | 74,173 | -0.14(-0.97%) |
May 29, 2012 | 14.77 | 15.05 | 14.62 | 14.86 | 94,278 | +0.31(+2.16%) |
May 25, 2012 | 14.70 | 14.72 | 14.42 | 14.54 | 75,781 | -0.20(-1.38%) |
May 24, 2012 | 14.65 | 14.76 | 14.31 | 14.75 | 108,790 | +0.08(+0.52%) |
May 23, 2012 | 14.16 | 14.71 | 14.13 | 14.67 | 90,526 | +0.27(+1.89%) |
May 22, 2012 | 14.66 | 14.84 | 14.24 | 14.40 | 99,921 | -0.24(-1.63%) |
May 21, 2012 | 14.12 | 14.65 | 14.12 | 14.64 | 135,002 | +0.62(+4.43%) |
May 18, 2012 | 14.06 | 14.52 | 13.88 | 14.02 | 236,121 | -0.05(-0.36%) |
May 17, 2012 | 14.50 | 14.64 | 14.02 | 14.07 | 177,325 | -0.43(-2.99%) |
May 16, 2012 | 14.35 | 14.65 | 14.26 | 14.50 | 180,726 | +0.31(+2.22%) |
May 15, 2012 | 14.40 | 14.53 | 14.15 | 14.19 | 50,105 | -0.24(-1.65%) |
May 14, 2012 | 14.51 | 14.81 | 14.32 | 14.42 | 96,716 | -0.31(-2.13%) |
May 11, 2012 | 14.53 | 14.76 | 14.53 | 14.74 | 157,776 | +0.12(+0.81%) |
May 10, 2012 | 14.64 | 14.77 | 14.42 | 14.62 | 81,666 | +0.17(+1.18%) |
May 09, 2012 | 14.36 | 14.61 | 14.34 | 14.45 | 68,167 | -0.09(-0.58%) |
May 08, 2012 | 14.16 | 14.59 | 13.98 | 14.53 | 136,630 | +0.20(+1.42%) |
May 07, 2012 | 13.85 | 14.48 | 13.84 | 14.33 | 134,059 | +0.43(+3.12%) |
May 04, 2012 | 14.40 | 14.40 | 13.85 | 13.90 | 151,737 | -0.62(-4.27%) |
May 03, 2012 | 14.83 | 14.83 | 14.37 | 14.52 | 178,914 | -0.36(-2.40%) |
May 02, 2012 | 14.96 | 15.11 | 14.71 | 14.87 | 112,050 | -0.31(-2.02%) |
May 01, 2012 | 15.52 | 15.82 | 15.05 | 15.18 | 110,712 | -0.36(-2.30%) |
Apr 30, 2012 | 15.89 | 15.92 | 15.33 | 15.54 | 190,558 | -0.34(-2.14%) |
Apr 27, 2012 | 15.14 | 15.96 | 15.06 | 15.88 | 218,187 | +0.84(+5.60%) |
Apr 26, 2012 | 14.79 | 15.08 | 14.76 | 15.04 | 65,118 | +0.17(+1.14%) |
Apr 25, 2012 | 14.94 | 15.18 | 14.83 | 14.87 | 87,935 | +0.17(+1.16%) |
Apr 24, 2012 | 14.61 | 14.82 | 14.58 | 14.70 | 99,734 | +0.06(+0.41%) |
Apr 23, 2012 | 14.88 | 14.88 | 14.51 | 14.64 | 108,035 | -0.56(-3.69%) |
Apr 20, 2012 | 15.26 | 15.38 | 15.05 | 15.20 | 132,301 | +0.19(+1.25%) |
Apr 19, 2012 | 15.50 | 15.60 | 14.95 | 15.01 | 123,973 | -0.45(-2.91%) |
Apr 18, 2012 | 15.78 | 15.84 | 15.44 | 15.46 | 285,801 | -0.46(-2.88%) |
Apr 17, 2012 | 15.95 | 16.18 | 15.89 | 15.92 | 119,149 | +0.16(+1.02%) |
Apr 16, 2012 | 15.73 | 15.99 | 15.50 | 15.76 | 86,375 | +0.10(+0.65%) |
Apr 13, 2012 | 16.18 | 16.18 | 15.61 | 15.66 | 88,576 | -0.64(-3.91%) |
Apr 12, 2012 | 15.19 | 16.55 | 15.19 | 16.29 | 174,114 | +1.09(+7.15%) |
Apr 11, 2012 | 15.30 | 15.31 | 15.04 | 15.21 | 80,336 | +0.13(+0.85%) |
Apr 10, 2012 | 15.35 | 15.51 | 14.93 | 15.08 | 226,612 | -0.26(-1.66%) |
Apr 09, 2012 | 15.38 | 15.64 | 15.16 | 15.33 | 119,929 | -0.45(-2.85%) |
Apr 05, 2012 | 15.67 | 15.85 | 15.67 | 15.78 | 45,267 | -0.03(-0.21%) |
Apr 04, 2012 | 15.86 | 16.06 | 15.77 | 15.82 | 115,743 | -0.24(-1.48%) |
Apr 03, 2012 | 16.62 | 16.64 | 16.01 | 16.06 | 119,504 | -0.62(-3.72%) |