Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 14.04 | 14.04 | 13.68 | 13.72 | 1,775 | -0.13(-0.94%) |
Jun 28, 2012 | 13.66 | 13.85 | 13.29 | 13.85 | 1,345 | +0.12(+0.86%) |
Jun 27, 2012 | 13.20 | 13.78 | 13.16 | 13.73 | 4,185 | +0.53(+4.05%) |
Jun 26, 2012 | 13.00 | 13.20 | 12.93 | 13.20 | 2,710 | +0.14(+1.06%) |
Jun 25, 2012 | 13.19 | 13.19 | 13.06 | 13.06 | 1,175 | -0.36(-2.68%) |
Jun 22, 2012 | 13.54 | 13.54 | 13.35 | 13.42 | 860 | -0.20(-1.46%) |
Jun 21, 2012 | 13.90 | 13.99 | 13.44 | 13.62 | 3,255 | -0.23(-1.67%) |
Jun 20, 2012 | 13.88 | 13.88 | 13.85 | 13.85 | 670 | +0.12(+0.85%) |
Jun 19, 2012 | 13.98 | 13.98 | 13.72 | 13.73 | 6,275 | +0.02(+0.12%) |
Jun 18, 2012 | 14.15 | 14.15 | 13.66 | 13.72 | 1,020 | -0.21(-1.54%) |
Jun 15, 2012 | 13.59 | 13.93 | 13.59 | 13.93 | 7,585 | +0.75(+5.69%) |
Jun 14, 2012 | 13.29 | 13.29 | 13.17 | 13.18 | 3,335 | +0.04(+0.30%) |
Jun 13, 2012 | 13.20 | 13.21 | 13.09 | 13.14 | 3,545 | -0.09(-0.68%) |
Jun 12, 2012 | 13.21 | 13.23 | 13.11 | 13.23 | 3,114 | +0.03(+0.24%) |
Jun 11, 2012 | 13.30 | 13.30 | 13.08 | 13.20 | 909 | -0.34(-2.50%) |
Jun 08, 2012 | 13.43 | 13.56 | 13.43 | 13.54 | 2,805 | +0.01(+0.10%) |
Jun 07, 2012 | 13.74 | 13.74 | 13.52 | 13.52 | 1,705 | -0.07(-0.53%) |
Jun 06, 2012 | 13.46 | 13.59 | 13.37 | 13.59 | 2,300 | +0.19(+1.40%) |
Jun 05, 2012 | 13.32 | 13.42 | 13.22 | 13.41 | 855 | +0.40(+3.05%) |
Jun 04, 2012 | 12.96 | 13.01 | 12.66 | 13.01 | 2,019 | +0.20(+1.56%) |
Jun 01, 2012 | 12.76 | 12.96 | 12.76 | 12.81 | 1,300 | +0.11(+0.87%) |
May 31, 2012 | 12.60 | 12.71 | 12.57 | 12.70 | 4,590 | -0.18(-1.40%) |
May 30, 2012 | 13.47 | 13.47 | 12.88 | 12.88 | 4,693 | -0.80(-5.85%) |
May 29, 2012 | 13.66 | 13.74 | 13.54 | 13.68 | 2,220 | +0.22(+1.66%) |
May 25, 2012 | 13.43 | 13.52 | 13.43 | 13.46 | 2,288 | +0.25(+1.87%) |
May 24, 2012 | 13.51 | 13.51 | 13.15 | 13.21 | 1,149 | -0.13(-0.97%) |
May 23, 2012 | 13.14 | 13.34 | 12.98 | 13.34 | 6,345 | +0.13(+0.98%) |
May 22, 2012 | 13.24 | 13.29 | 13.21 | 13.21 | 1,485 | -0.10(-0.75%) |
May 21, 2012 | 12.76 | 13.31 | 12.76 | 13.31 | 994 | +0.25(+1.91%) |
May 18, 2012 | 12.90 | 13.14 | 12.90 | 13.06 | 2,780 | +0.20(+1.56%) |
May 17, 2012 | 12.91 | 13.05 | 12.86 | 12.86 | 2,874 | -0.24(-1.81%) |
May 16, 2012 | 13.20 | 13.20 | 12.91 | 13.10 | 2,653 | -0.02(-0.18%) |
May 15, 2012 | 13.70 | 13.70 | 13.12 | 13.12 | 3,951 | -0.54(-3.93%) |
May 14, 2012 | 13.63 | 13.75 | 13.63 | 13.66 | 4,185 | -0.07(-0.54%) |
May 11, 2012 | 13.91 | 14.15 | 13.70 | 13.73 | 25,897 | -0.26(-1.86%) |
May 10, 2012 | 14.24 | 14.26 | 13.99 | 13.99 | 10,589 | +0.08(+0.56%) |
May 09, 2012 | 13.66 | 14.01 | 13.66 | 13.91 | 7,511 | -0.16(-1.17%) |
May 08, 2012 | 13.63 | 14.20 | 13.63 | 14.08 | 4,165 | +0.22(+1.58%) |
May 07, 2012 | 14.10 | 14.28 | 13.86 | 13.86 | 1,600 | +0.15(+1.07%) |
May 04, 2012 | 13.70 | 13.71 | 13.58 | 13.71 | 730 | -0.27(-1.95%) |
May 03, 2012 | 14.44 | 14.44 | 13.98 | 13.98 | 845 | -0.39(-2.69%) |
May 02, 2012 | 14.38 | 14.51 | 14.27 | 14.37 | 4,195 | -0.06(-0.44%) |
May 01, 2012 | 14.44 | 14.55 | 14.43 | 14.43 | 3,805 | +0.00(+0.00%) |
Apr 30, 2012 | 14.35 | 14.48 | 14.30 | 14.43 | 1,436 | -0.06(-0.40%) |
Apr 27, 2012 | 14.65 | 14.65 | 14.37 | 14.49 | 1,690 | -0.33(-2.23%) |
Apr 26, 2012 | 14.22 | 14.87 | 14.22 | 14.82 | 2,590 | +0.74(+5.26%) |
Apr 25, 2012 | 13.96 | 14.32 | 13.96 | 14.08 | 3,595 | +0.39(+2.84%) |
Apr 24, 2012 | 14.16 | 14.16 | 13.67 | 13.69 | 2,345 | -0.43(-3.04%) |
Apr 23, 2012 | 14.20 | 14.21 | 14.12 | 14.12 | 860 | -0.22(-1.53%) |
Apr 20, 2012 | 14.37 | 14.52 | 14.34 | 14.34 | 3,135 | +0.00(+0.00%) |
Apr 19, 2012 | 14.33 | 14.60 | 14.18 | 14.34 | 1,200 | -0.04(-0.27%) |
Apr 18, 2012 | 14.53 | 14.53 | 14.38 | 14.38 | 1,100 | -0.05(-0.35%) |
Apr 17, 2012 | 14.45 | 14.45 | 14.38 | 14.43 | 4,040 | +0.23(+1.65%) |
Apr 16, 2012 | 14.23 | 14.23 | 14.10 | 14.20 | 1,540 | +0.00(+0.00%) |
Apr 13, 2012 | 14.18 | 14.25 | 14.16 | 14.20 | 3,870 | -0.07(-0.48%) |
Apr 12, 2012 | 14.19 | 14.26 | 14.19 | 14.26 | 845 | +0.35(+2.50%) |
Apr 11, 2012 | 14.08 | 14.12 | 13.92 | 13.92 | 3,316 | +0.26(+1.93%) |
Apr 10, 2012 | 13.99 | 13.99 | 13.65 | 13.65 | 1,270 | -0.55(-3.85%) |
Apr 09, 2012 | 14.20 | 14.39 | 14.01 | 14.20 | 3,094 | -0.22(-1.51%) |
Apr 05, 2012 | 14.81 | 14.81 | 14.42 | 14.42 | 1,521 | +0.08(+0.59%) |
Apr 04, 2012 | 14.56 | 14.56 | 14.09 | 14.33 | 5,669 | -0.68(-4.52%) |
Apr 03, 2012 | 15.42 | 15.42 | 15.01 | 15.01 | 4,175 | -0.27(-1.75%) |