Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 13.84 | 14.29 | 13.69 | 14.05 | 62,509 | +0.59(+4.36%) |
Jun 28, 2012 | 13.10 | 13.47 | 12.92 | 13.46 | 60,286 | +0.22(+1.69%) |
Jun 27, 2012 | 13.37 | 13.37 | 13.08 | 13.24 | 67,508 | -0.11(-0.84%) |
Jun 26, 2012 | 13.34 | 13.53 | 13.03 | 13.35 | 38,760 | +0.00(+0.00%) |
Jun 25, 2012 | 13.38 | 13.53 | 13.28 | 13.35 | 35,913 | -0.31(-2.25%) |
Jun 22, 2012 | 13.54 | 13.70 | 13.44 | 13.66 | 632,990 | +0.23(+1.73%) |
Jun 21, 2012 | 13.90 | 13.91 | 13.39 | 13.42 | 71,473 | -0.52(-3.74%) |
Jun 20, 2012 | 14.11 | 14.24 | 13.88 | 13.94 | 87,146 | -0.15(-1.06%) |
Jun 19, 2012 | 13.98 | 14.46 | 13.81 | 14.09 | 97,526 | +0.18(+1.27%) |
Jun 18, 2012 | 13.79 | 14.14 | 13.51 | 13.92 | 136,452 | +0.03(+0.20%) |
Jun 15, 2012 | 14.07 | 14.07 | 13.66 | 13.89 | 283,545 | -0.23(-1.65%) |
Jun 14, 2012 | 14.05 | 14.60 | 13.90 | 14.12 | 82,851 | +0.10(+0.73%) |
Jun 13, 2012 | 14.14 | 14.31 | 13.91 | 14.02 | 55,587 | -0.19(-1.31%) |
Jun 12, 2012 | 14.04 | 14.35 | 13.88 | 14.21 | 99,089 | +0.31(+2.21%) |
Jun 11, 2012 | 14.78 | 14.80 | 13.88 | 13.90 | 87,385 | -0.66(-4.54%) |
Jun 08, 2012 | 14.07 | 14.62 | 13.81 | 14.56 | 113,782 | +0.44(+3.10%) |
Jun 07, 2012 | 14.56 | 14.74 | 14.08 | 14.12 | 93,422 | -0.21(-1.49%) |
Jun 06, 2012 | 13.88 | 14.39 | 13.88 | 14.34 | 129,676 | +0.51(+3.70%) |
Jun 05, 2012 | 13.84 | 13.95 | 13.61 | 13.82 | 121,708 | -0.05(-0.34%) |
Jun 04, 2012 | 13.77 | 14.35 | 13.67 | 13.87 | 121,069 | +0.12(+0.88%) |
Jun 01, 2012 | 12.98 | 13.80 | 12.98 | 13.75 | 122,338 | -0.62(-4.34%) |
May 31, 2012 | 14.42 | 14.47 | 13.93 | 14.37 | 85,140 | -0.07(-0.45%) |
May 30, 2012 | 14.30 | 14.51 | 14.12 | 14.44 | 50,236 | -0.04(-0.26%) |
May 29, 2012 | 14.17 | 14.57 | 14.07 | 14.48 | 130,872 | +0.36(+2.57%) |
May 25, 2012 | 13.73 | 14.24 | 13.73 | 14.11 | 110,245 | +0.32(+2.29%) |
May 24, 2012 | 14.66 | 14.81 | 13.27 | 13.80 | 259,782 | +0.88(+6.77%) |
May 23, 2012 | 12.34 | 12.94 | 12.34 | 12.92 | 62,676 | +0.38(+3.04%) |
May 22, 2012 | 12.53 | 12.77 | 12.37 | 12.54 | 83,338 | +0.04(+0.30%) |
May 21, 2012 | 12.49 | 12.63 | 12.36 | 12.50 | 130,466 | +0.09(+0.75%) |
May 18, 2012 | 12.37 | 12.49 | 12.28 | 12.41 | 105,109 | +0.02(+0.15%) |
May 17, 2012 | 12.55 | 12.58 | 12.25 | 12.39 | 82,891 | -0.16(-1.26%) |
May 16, 2012 | 12.59 | 12.74 | 12.54 | 12.55 | 101,331 | +0.07(+0.52%) |
May 15, 2012 | 12.26 | 12.77 | 12.10 | 12.48 | 94,308 | +0.26(+2.13%) |
May 14, 2012 | 12.51 | 12.56 | 12.21 | 12.22 | 34,918 | -0.48(-3.81%) |
May 11, 2012 | 12.91 | 13.07 | 11.92 | 12.71 | 47,653 | -0.38(-2.92%) |
May 10, 2012 | 13.60 | 13.60 | 13.03 | 13.09 | 59,954 | -0.37(-2.77%) |
May 09, 2012 | 13.40 | 13.63 | 13.26 | 13.46 | 48,322 | -0.18(-1.30%) |
May 08, 2012 | 13.27 | 13.68 | 13.20 | 13.64 | 34,321 | +0.24(+1.81%) |
May 07, 2012 | 13.26 | 13.66 | 13.26 | 13.40 | 29,708 | +0.05(+0.35%) |
May 04, 2012 | 13.67 | 13.67 | 13.29 | 13.35 | 60,932 | -0.44(-3.17%) |
May 03, 2012 | 13.94 | 13.96 | 13.57 | 13.79 | 96,982 | -0.20(-1.46%) |
May 02, 2012 | 13.68 | 14.18 | 13.68 | 13.99 | 98,748 | +0.15(+1.08%) |
May 01, 2012 | 13.78 | 14.31 | 13.56 | 13.84 | 78,494 | +0.04(+0.27%) |
Apr 30, 2012 | 14.47 | 14.47 | 13.78 | 13.81 | 55,605 | -0.72(-4.94%) |
Apr 27, 2012 | 14.43 | 14.71 | 14.26 | 14.52 | 71,543 | +0.08(+0.58%) |
Apr 26, 2012 | 14.03 | 14.54 | 13.94 | 14.44 | 64,810 | +0.39(+2.78%) |
Apr 25, 2012 | 14.15 | 14.25 | 14.01 | 14.05 | 63,599 | +0.16(+1.14%) |
Apr 24, 2012 | 13.28 | 13.94 | 13.27 | 13.89 | 53,631 | +0.57(+4.26%) |
Apr 23, 2012 | 13.29 | 13.40 | 13.07 | 13.32 | 87,373 | -0.27(-1.99%) |
Apr 20, 2012 | 13.94 | 13.96 | 13.55 | 13.59 | 160,307 | -0.34(-2.47%) |
Apr 19, 2012 | 14.20 | 14.33 | 13.65 | 13.94 | 47,916 | -0.26(-1.84%) |
Apr 18, 2012 | 14.53 | 14.61 | 14.16 | 14.20 | 39,246 | -0.38(-2.62%) |
Apr 17, 2012 | 14.21 | 14.79 | 14.19 | 14.58 | 54,450 | +0.56(+3.98%) |
Apr 16, 2012 | 14.09 | 14.23 | 13.79 | 14.02 | 91,103 | +0.07(+0.53%) |
Apr 13, 2012 | 14.33 | 14.35 | 13.94 | 13.94 | 54,875 | -0.47(-3.23%) |
Apr 12, 2012 | 14.48 | 14.68 | 14.38 | 14.41 | 101,633 | -0.04(-0.26%) |
Apr 11, 2012 | 14.49 | 14.70 | 14.25 | 14.45 | 72,936 | +0.14(+0.98%) |
Apr 10, 2012 | 14.65 | 14.69 | 14.23 | 14.31 | 120,483 | -0.42(-2.84%) |
Apr 09, 2012 | 14.62 | 14.79 | 14.52 | 14.73 | 79,219 | -0.23(-1.56%) |
Apr 05, 2012 | 14.78 | 15.08 | 14.69 | 14.96 | 48,219 | +0.07(+0.44%) |
Apr 04, 2012 | 14.76 | 14.91 | 14.59 | 14.89 | 96,164 | -0.02(-0.12%) |
Apr 03, 2012 | 15.13 | 15.19 | 14.85 | 14.91 | 95,321 | -0.21(-1.42%) |