Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 14.39 | 14.39 | 14.39 | 0 | +0.16(+1.12%) | |
Jun 28, 2012 | 13.90 | 14.23 | 13.71 | 14.23 | 28,072 | +0.33(+2.37%) |
Jun 27, 2012 | 13.90 | 14.22 | 13.90 | 13.90 | 30,945 | +0.00(+0.00%) |
Jun 26, 2012 | 13.50 | 14.00 | 13.50 | 13.90 | 71,332 | +0.03(+0.22%) |
Jun 25, 2012 | 14.19 | 14.26 | 13.70 | 13.87 | 40,241 | -0.49(-3.41%) |
Jun 22, 2012 | 14.40 | 14.45 | 14.20 | 14.36 | 36,950 | +0.06(+0.42%) |
Jun 21, 2012 | 14.89 | 14.89 | 14.08 | 14.30 | 73,198 | -0.46(-3.12%) |
Jun 20, 2012 | 14.74 | 14.84 | 14.49 | 14.76 | 16,715 | -0.08(-0.54%) |
Jun 19, 2012 | 14.41 | 14.84 | 14.41 | 14.84 | 9,562 | +0.43(+2.98%) |
Jun 18, 2012 | 14.50 | 14.51 | 14.31 | 14.41 | 16,876 | -0.09(-0.62%) |
Jun 15, 2012 | 15.11 | 15.25 | 14.45 | 14.50 | 15,661 | -0.61(-4.04%) |
Jun 14, 2012 | 15.30 | 15.45 | 15.03 | 15.11 | 29,442 | -0.31(-2.01%) |
Jun 13, 2012 | 15.65 | 15.67 | 15.25 | 15.42 | 45,107 | -0.13(-0.84%) |
Jun 12, 2012 | 15.31 | 15.55 | 15.19 | 15.55 | 35,264 | +0.16(+1.04%) |
Jun 11, 2012 | 15.53 | 15.53 | 15.19 | 15.39 | 41,736 | -0.15(-0.97%) |
Jun 08, 2012 | 15.51 | 15.69 | 15.46 | 15.54 | 14,588 | -0.09(-0.58%) |
Jun 07, 2012 | 15.47 | 15.75 | 15.35 | 15.63 | 46,391 | +0.17(+1.10%) |
Jun 06, 2012 | 15.43 | 15.46 | 15.01 | 15.46 | 60,441 | +0.17(+1.11%) |
Jun 05, 2012 | 14.41 | 15.29 | 14.41 | 15.29 | 34,893 | +0.86(+5.96%) |
Jun 04, 2012 | 14.38 | 14.68 | 14.33 | 14.43 | 16,198 | -0.08(-0.55%) |
Jun 02, 2012 | 14.72 | 14.72 | 14.09 | 14.51 | 27,692 | +0.00(+0.00%) |
Jun 01, 2012 | 14.72 | 14.72 | 14.09 | 14.51 | 27,692 | -0.21(-1.43%) |
May 31, 2012 | 14.64 | 14.98 | 14.63 | 14.72 | 25,099 | +0.14(+0.96%) |
May 30, 2012 | 14.51 | 14.79 | 14.26 | 14.58 | 33,402 | -0.02(-0.14%) |
May 29, 2012 | 14.22 | 14.68 | 14.22 | 14.60 | 43,745 | +0.40(+2.82%) |
May 28, 2012 | 14.06 | 14.20 | 14.00 | 14.20 | 6,916 | +0.01(+0.07%) |
May 25, 2012 | 13.97 | 14.19 | 13.81 | 14.19 | 43,234 | +0.26(+1.87%) |
May 24, 2012 | 14.11 | 14.14 | 13.93 | 13.93 | 35,132 | -0.06(-0.43%) |
May 23, 2012 | 13.96 | 14.01 | 13.65 | 13.99 | 117,600 | -0.01(-0.07%) |
May 22, 2012 | 13.78 | 14.30 | 13.78 | 14.00 | 36,352 | +0.48(+3.55%) |
May 18, 2012 | 13.52 | 13.52 | 13.52 | 0 | -0.06(-0.44%) | |
May 17, 2012 | 13.33 | 13.58 | 13.09 | 13.58 | 66,662 | +0.46(+3.51%) |
May 16, 2012 | 13.24 | 13.30 | 13.01 | 13.12 | 19,437 | -0.10(-0.76%) |
May 15, 2012 | 13.75 | 13.75 | 12.98 | 13.22 | 31,298 | -0.57(-4.13%) |
May 14, 2012 | 14.17 | 14.20 | 13.76 | 13.79 | 47,100 | -0.51(-3.57%) |
May 11, 2012 | 14.25 | 14.36 | 14.24 | 14.30 | 21,507 | +0.04(+0.28%) |
May 10, 2012 | 14.67 | 14.67 | 14.20 | 14.26 | 20,156 | -0.03(-0.21%) |
May 09, 2012 | 14.19 | 14.42 | 14.01 | 14.29 | 16,915 | -0.01(-0.07%) |
May 08, 2012 | 14.27 | 14.30 | 14.02 | 14.30 | 27,359 | -0.17(-1.17%) |
May 07, 2012 | 14.36 | 14.50 | 14.05 | 14.47 | 21,647 | +0.10(+0.70%) |
May 04, 2012 | 14.85 | 14.85 | 14.31 | 14.37 | 173,163 | -0.48(-3.23%) |
May 03, 2012 | 15.16 | 15.16 | 14.71 | 14.85 | 43,901 | -0.47(-3.07%) |
May 02, 2012 | 15.30 | 15.42 | 14.91 | 15.32 | 25,823 | +0.02(+0.13%) |
May 01, 2012 | 14.61 | 15.32 | 14.61 | 15.30 | 52,292 | +0.59(+4.01%) |
Apr 30, 2012 | 14.30 | 14.73 | 14.30 | 14.71 | 34,334 | +0.25(+1.73%) |
Apr 27, 2012 | 14.11 | 14.49 | 14.03 | 14.46 | 14,255 | +0.43(+3.06%) |
Apr 26, 2012 | 14.35 | 14.35 | 13.99 | 14.03 | 62,232 | +0.03(+0.21%) |
Apr 25, 2012 | 13.93 | 14.11 | 13.76 | 14.00 | 83,368 | +0.05(+0.36%) |
Apr 24, 2012 | 14.11 | 14.15 | 13.85 | 13.95 | 46,582 | -0.06(-0.43%) |
Apr 23, 2012 | 14.02 | 14.05 | 13.61 | 14.01 | 27,510 | -0.35(-2.44%) |
Apr 20, 2012 | 14.42 | 14.68 | 14.31 | 14.36 | 18,392 | +0.00(+0.00%) |
Apr 19, 2012 | 14.50 | 14.71 | 14.10 | 14.36 | 66,301 | -0.14(-0.97%) |
Apr 18, 2012 | 14.84 | 14.90 | 14.25 | 14.50 | 63,208 | -0.37(-2.49%) |
Apr 17, 2012 | 15.26 | 15.28 | 14.86 | 14.87 | 50,967 | -0.41(-2.68%) |
Apr 16, 2012 | 15.63 | 15.63 | 14.98 | 15.28 | 49,447 | -0.05(-0.33%) |
Apr 13, 2012 | 15.32 | 15.69 | 15.03 | 15.33 | 51,641 | -0.09(-0.58%) |
Apr 12, 2012 | 14.46 | 15.62 | 14.46 | 15.42 | 93,177 | +0.96(+6.64%) |
Apr 11, 2012 | 13.90 | 14.65 | 13.90 | 14.46 | 228,844 | +0.51(+3.66%) |
Apr 10, 2012 | 14.72 | 14.88 | 13.95 | 13.95 | 101,421 | -0.94(-6.31%) |
Apr 09, 2012 | 15.31 | 15.31 | 14.63 | 14.89 | 82,598 | -0.61(-3.94%) |
Apr 05, 2012 | 15.50 | 15.59 | 15.41 | 15.50 | 24,646 | -0.14(-0.90%) |
Apr 04, 2012 | 15.87 | 15.87 | 15.09 | 15.64 | 74,661 | -0.39(-2.43%) |
Apr 03, 2012 | 16.06 | 16.30 | 15.89 | 16.03 | 40,673 | -0.13(-0.80%) |