Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 14.33 | 14.64 | 14.23 | 14.64 | 1,673,124 | +0.59(+4.16%) |
Jun 28, 2012 | 13.68 | 14.05 | 13.58 | 14.05 | 575,889 | +0.30(+2.17%) |
Jun 27, 2012 | 13.76 | 13.79 | 13.63 | 13.76 | 560,013 | +0.08(+0.61%) |
Jun 26, 2012 | 13.65 | 13.83 | 13.60 | 13.67 | 682,613 | +0.06(+0.45%) |
Jun 25, 2012 | 13.55 | 13.66 | 13.48 | 13.61 | 663,583 | -0.12(-0.90%) |
Jun 22, 2012 | 13.89 | 13.97 | 13.73 | 13.73 | 1,392,640 | -0.06(-0.45%) |
Jun 21, 2012 | 13.93 | 13.98 | 13.76 | 13.79 | 1,636,108 | -0.18(-1.28%) |
Jun 20, 2012 | 13.79 | 14.08 | 13.79 | 13.97 | 1,714,317 | +0.18(+1.34%) |
Jun 19, 2012 | 13.73 | 13.86 | 13.67 | 13.79 | 1,127,619 | +0.07(+0.54%) |
Jun 18, 2012 | 13.54 | 13.78 | 13.49 | 13.71 | 1,618,511 | +0.11(+0.81%) |
Jun 15, 2012 | 13.65 | 13.71 | 13.50 | 13.60 | 1,484,934 | -0.05(-0.36%) |
Jun 14, 2012 | 13.58 | 13.81 | 13.54 | 13.65 | 1,131,648 | +0.10(+0.77%) |
Jun 13, 2012 | 13.44 | 13.74 | 13.40 | 13.55 | 851,275 | +0.01(+0.09%) |
Jun 12, 2012 | 13.41 | 13.54 | 13.33 | 13.54 | 561,998 | +0.19(+1.43%) |
Jun 11, 2012 | 13.99 | 14.00 | 13.34 | 13.35 | 1,091,164 | -0.53(-3.81%) |
Jun 08, 2012 | 13.71 | 13.87 | 13.61 | 13.87 | 376,456 | +0.14(+0.98%) |
Jun 07, 2012 | 14.13 | 14.19 | 13.73 | 13.74 | 433,276 | -0.22(-1.54%) |
Jun 06, 2012 | 13.62 | 14.03 | 13.53 | 13.95 | 1,228,384 | +0.45(+3.32%) |
Jun 05, 2012 | 13.09 | 13.55 | 13.06 | 13.50 | 633,939 | +0.35(+2.66%) |
Jun 04, 2012 | 13.14 | 13.25 | 12.99 | 13.15 | 878,591 | +0.05(+0.38%) |
Jun 01, 2012 | 13.28 | 13.42 | 13.08 | 13.11 | 864,265 | -0.43(-3.18%) |
May 31, 2012 | 13.49 | 13.62 | 13.34 | 13.54 | 973,414 | +0.05(+0.36%) |
May 30, 2012 | 13.84 | 13.85 | 13.47 | 13.49 | 755,453 | -0.46(-3.31%) |
May 29, 2012 | 13.79 | 13.97 | 13.78 | 13.95 | 439,881 | +0.23(+1.66%) |
May 25, 2012 | 13.78 | 13.86 | 13.67 | 13.72 | 232,417 | -0.09(-0.67%) |
May 24, 2012 | 13.78 | 13.86 | 13.58 | 13.81 | 255,421 | +0.07(+0.54%) |
May 23, 2012 | 13.57 | 13.75 | 13.40 | 13.74 | 471,904 | +0.07(+0.49%) |
May 22, 2012 | 13.69 | 13.74 | 13.59 | 13.67 | 351,272 | -0.02(-0.13%) |
May 21, 2012 | 13.46 | 13.72 | 13.42 | 13.69 | 599,939 | +0.26(+1.92%) |
May 18, 2012 | 13.86 | 13.95 | 13.40 | 13.43 | 645,085 | -0.39(-2.80%) |
May 17, 2012 | 14.16 | 14.21 | 13.82 | 13.82 | 1,432,038 | -0.36(-2.52%) |
May 16, 2012 | 14.27 | 14.30 | 14.07 | 14.18 | 1,650,517 | -0.05(-0.35%) |
May 15, 2012 | 14.42 | 14.43 | 14.14 | 14.22 | 956,050 | -0.18(-1.28%) |
May 14, 2012 | 14.30 | 14.54 | 14.26 | 14.41 | 1,182,696 | -0.02(-0.17%) |
May 11, 2012 | 14.34 | 14.64 | 14.29 | 14.43 | 595,376 | -0.02(-0.17%) |
May 10, 2012 | 14.70 | 14.71 | 14.43 | 14.46 | 661,341 | -0.14(-0.93%) |
May 09, 2012 | 14.49 | 14.67 | 14.45 | 14.59 | 1,211,937 | -0.02(-0.17%) |
May 08, 2012 | 14.59 | 14.67 | 14.41 | 14.62 | 901,967 | -0.02(-0.17%) |
May 07, 2012 | 14.51 | 14.69 | 14.37 | 14.64 | 805,039 | +0.08(+0.55%) |
May 04, 2012 | 14.54 | 14.64 | 14.48 | 14.56 | 1,132,087 | -0.07(-0.50%) |
May 03, 2012 | 14.67 | 14.72 | 14.56 | 14.64 | 817,098 | -0.03(-0.21%) |
May 02, 2012 | 14.63 | 14.69 | 14.46 | 14.67 | 1,259,552 | -0.02(-0.13%) |
May 01, 2012 | 14.49 | 14.79 | 14.42 | 14.69 | 1,305,646 | +0.20(+1.40%) |
Apr 30, 2012 | 14.34 | 14.49 | 14.19 | 14.48 | 713,442 | +0.10(+0.73%) |
Apr 27, 2012 | 14.36 | 14.45 | 14.22 | 14.38 | 822,717 | +0.08(+0.56%) |
Apr 26, 2012 | 14.13 | 14.52 | 14.09 | 14.30 | 1,508,092 | +0.20(+1.44%) |
Apr 25, 2012 | 14.08 | 14.18 | 13.92 | 14.10 | 1,305,167 | +0.14(+0.97%) |
Apr 24, 2012 | 13.71 | 14.06 | 13.71 | 13.96 | 797,824 | +0.25(+1.79%) |
Apr 23, 2012 | 13.68 | 13.74 | 13.55 | 13.71 | 761,319 | -0.15(-1.06%) |
Apr 20, 2012 | 13.75 | 14.02 | 13.75 | 13.86 | 658,530 | +0.21(+1.53%) |
Apr 19, 2012 | 13.63 | 13.71 | 13.54 | 13.65 | 1,007,625 | -0.01(-0.05%) |
Apr 18, 2012 | 13.76 | 13.76 | 13.63 | 13.66 | 625,688 | -0.18(-1.29%) |
Apr 17, 2012 | 13.78 | 13.95 | 13.71 | 13.84 | 880,414 | +0.15(+1.12%) |
Apr 16, 2012 | 13.28 | 13.73 | 13.24 | 13.68 | 983,486 | +0.49(+3.73%) |
Apr 13, 2012 | 13.37 | 13.41 | 13.19 | 13.19 | 719,454 | -0.24(-1.79%) |
Apr 12, 2012 | 13.28 | 13.44 | 13.22 | 13.43 | 1,034,269 | +0.14(+1.02%) |
Apr 11, 2012 | 13.44 | 13.45 | 13.24 | 13.30 | 976,567 | -0.02(-0.18%) |
Apr 10, 2012 | 13.46 | 13.59 | 13.30 | 13.32 | 1,444,693 | -0.10(-0.78%) |
Apr 09, 2012 | 13.46 | 13.54 | 13.41 | 13.43 | 741,981 | -0.21(-1.53%) |
Apr 05, 2012 | 13.86 | 13.91 | 13.58 | 13.63 | 707,725 | -0.26(-1.90%) |
Apr 04, 2012 | 14.02 | 14.10 | 13.89 | 13.90 | 1,383,938 | -0.30(-2.08%) |
Apr 03, 2012 | 14.32 | 14.40 | 14.14 | 14.19 | 1,280,024 | -0.15(-1.07%) |