Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 15.40 | 15.40 | 15.12 | 15.12 | 2,624 | -0.18(-1.18%) |
Jun 28, 2012 | 14.86 | 15.30 | 14.86 | 15.30 | 2,789 | +0.32(+2.14%) |
Jun 27, 2012 | 15.10 | 15.10 | 14.75 | 14.98 | 3,000 | +0.03(+0.20%) |
Jun 26, 2012 | 14.64 | 14.95 | 14.64 | 14.95 | 4,792 | +0.24(+1.63%) |
Jun 25, 2012 | 14.56 | 14.71 | 14.56 | 14.71 | 2,118 | +0.13(+0.89%) |
Jun 22, 2012 | 14.48 | 14.63 | 14.48 | 14.58 | 3,240 | +0.08(+0.55%) |
Jun 21, 2012 | 14.79 | 14.79 | 14.49 | 14.50 | 2,506 | -0.21(-1.43%) |
Jun 20, 2012 | 14.70 | 14.71 | 14.69 | 14.71 | 600 | -0.04(-0.27%) |
Jun 19, 2012 | 14.69 | 14.75 | 14.66 | 14.75 | 3,897 | +0.01(+0.07%) |
Jun 18, 2012 | 14.39 | 14.88 | 14.30 | 14.74 | 22,013 | +0.42(+2.93%) |
Jun 15, 2012 | 14.65 | 14.68 | 14.32 | 14.32 | 2,500 | -0.42(-2.85%) |
Jun 14, 2012 | 15.04 | 15.10 | 14.74 | 14.74 | 3,796 | -0.36(-2.38%) |
Jun 13, 2012 | 15.10 | 15.10 | 15.10 | 15.10 | 1,430 | +0.07(+0.47%) |
Jun 11, 2012 | 15.07 | 15.03 | 15.03 | 15.03 | 1,000 | -0.04(-0.27%) |
Jun 08, 2012 | 14.85 | 15.07 | 14.85 | 15.07 | 2,953 | +0.14(+0.94%) |
Jun 07, 2012 | 14.78 | 14.98 | 14.73 | 14.93 | 4,384 | +0.11(+0.74%) |
Jun 06, 2012 | 15.10 | 15.10 | 14.80 | 14.82 | 3,992 | -0.26(-1.72%) |
Jun 05, 2012 | 15.10 | 15.10 | 15.07 | 15.08 | 2,683 | -0.02(-0.13%) |
Jun 04, 2012 | 15.10 | 15.10 | 15.08 | 15.10 | 2,729 | +0.02(+0.13%) |
Jun 01, 2012 | 15.28 | 15.31 | 15.08 | 15.08 | 11,695 | -0.19(-1.24%) |
May 31, 2012 | 14.97 | 15.28 | 14.78 | 15.27 | 13,127 | +0.40(+2.69%) |
May 30, 2012 | 14.86 | 14.87 | 14.79 | 14.87 | 2,666 | +0.14(+0.95%) |
May 29, 2012 | 14.61 | 14.74 | 14.61 | 14.73 | 2,357 | +0.19(+1.31%) |
May 25, 2012 | 14.54 | 14.54 | 14.54 | 14.54 | 1,235 | +0.01(+0.07%) |
May 24, 2012 | 14.54 | 14.54 | 14.53 | 14.53 | 821 | -0.05(-0.34%) |
May 23, 2012 | 14.58 | 14.58 | 14.49 | 14.58 | 3,943 | +0.09(+0.61%) |
May 22, 2012 | 14.57 | 14.58 | 14.30 | 14.49 | 4,008 | -0.09(-0.61%) |
May 21, 2012 | 14.33 | 14.58 | 14.33 | 14.58 | 2,169 | +0.25(+1.75%) |
May 18, 2012 | 14.40 | 14.40 | 14.23 | 14.33 | 1,782 | +0.02(+0.17%) |
May 17, 2012 | 14.33 | 14.33 | 14.31 | 14.31 | 1,444 | +0.03(+0.18%) |
May 16, 2012 | 14.56 | 14.56 | 14.28 | 14.28 | 2,544 | -0.22(-1.52%) |
May 15, 2012 | 14.34 | 14.50 | 14.27 | 14.50 | 5,356 | +0.18(+1.26%) |
May 14, 2012 | 14.61 | 14.61 | 14.32 | 14.32 | 5,035 | -0.21(-1.45%) |
May 11, 2012 | 14.45 | 14.53 | 14.45 | 14.53 | 4,825 | +0.14(+0.97%) |
May 10, 2012 | 14.41 | 14.41 | 14.32 | 14.39 | 1,390 | +0.04(+0.28%) |
May 09, 2012 | 14.10 | 14.35 | 13.99 | 14.35 | 2,950 | +0.35(+2.50%) |
May 08, 2012 | 14.00 | 14.00 | 14.00 | 14.00 | 980 | +0.00(+0.00%) |
May 07, 2012 | 14.13 | 14.13 | 14.00 | 14.00 | 1,000 | -0.02(-0.14%) |
May 04, 2012 | 14.00 | 14.20 | 14.00 | 14.02 | 2,939 | -0.03(-0.21%) |
May 03, 2012 | 14.15 | 14.15 | 14.05 | 14.05 | 2,315 | -0.16(-1.13%) |
May 02, 2012 | 14.21 | 14.36 | 14.21 | 14.21 | 1,376 | -0.09(-0.63%) |
May 01, 2012 | 14.30 | 14.32 | 14.30 | 14.30 | 1,822 | +0.00(+0.00%) |
Apr 30, 2012 | 14.35 | 14.37 | 14.10 | 14.30 | 3,921 | +0.06(+0.42%) |
Apr 27, 2012 | 14.30 | 14.30 | 14.24 | 14.24 | 1,206 | -0.01(-0.07%) |
Apr 26, 2012 | 14.50 | 14.53 | 14.25 | 14.25 | 11,739 | -0.27(-1.86%) |
Apr 25, 2012 | 14.32 | 14.55 | 14.32 | 14.52 | 4,500 | +0.13(+0.90%) |
Apr 24, 2012 | 14.60 | 14.61 | 14.39 | 14.39 | 8,022 | -0.26(-1.77%) |
Apr 23, 2012 | 14.64 | 14.73 | 14.31 | 14.65 | 8,370 | +0.01(+0.07%) |
Apr 20, 2012 | 14.29 | 14.64 | 14.24 | 14.64 | 5,137 | +0.24(+1.67%) |
Apr 19, 2012 | 19.23 | 19.23 | 14.40 | 14.40 | 1,422 | -0.15(-1.03%) |
Apr 18, 2012 | 14.49 | 14.56 | 14.46 | 14.55 | 7,321 | +0.05(+0.34%) |
Apr 17, 2012 | 14.50 | 14.63 | 14.50 | 14.50 | 703 | -0.04(-0.28%) |
Apr 16, 2012 | 14.55 | 14.55 | 14.54 | 14.54 | 1,400 | -0.06(-0.41%) |
Apr 13, 2012 | 14.29 | 14.60 | 14.29 | 14.60 | 2,200 | +0.31(+2.17%) |
Apr 12, 2012 | 14.12 | 14.29 | 14.12 | 14.29 | 11,355 | +0.25(+1.78%) |
Apr 11, 2012 | 14.15 | 14.15 | 13.93 | 14.04 | 5,719 | -0.09(-0.62%) |
Apr 10, 2012 | 14.26 | 14.28 | 14.13 | 14.13 | 2,444 | +0.01(+0.05%) |
Apr 09, 2012 | 14.29 | 14.29 | 14.12 | 14.12 | 4,922 | -0.09(-0.63%) |
Apr 05, 2012 | 14.14 | 14.22 | 14.14 | 14.21 | 1,143 | +0.18(+1.28%) |
Apr 04, 2012 | 13.92 | 14.03 | 13.92 | 14.03 | 2,399 | +0.17(+1.23%) |
Apr 03, 2012 | 14.18 | 14.29 | 13.86 | 13.86 | 6,215 | -0.34(-2.39%) |