Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 15.25 | 15.25 | 15.10 | 15.14 | 4,625 | -0.11(-0.69%) |
Jun 28, 2012 | 15.24 | 15.25 | 15.24 | 15.25 | 645 | +0.12(+0.79%) |
Jun 27, 2012 | 15.09 | 15.27 | 15.09 | 15.13 | 2,846 | +0.13(+0.87%) |
Jun 26, 2012 | 14.85 | 15.19 | 14.85 | 15.00 | 13,342 | +0.17(+1.15%) |
Jun 25, 2012 | 14.82 | 14.83 | 14.82 | 14.83 | 300 | -0.04(-0.27%) |
Jun 22, 2012 | 14.75 | 14.89 | 14.75 | 14.87 | 4,285 | +0.09(+0.62%) |
Jun 21, 2012 | 14.90 | 14.90 | 14.73 | 14.78 | 7,596 | -0.12(-0.82%) |
Jun 20, 2012 | 14.85 | 14.90 | 14.85 | 14.90 | 2,750 | +0.08(+0.54%) |
Jun 19, 2012 | 14.79 | 14.84 | 14.79 | 14.82 | 2,738 | -0.13(-0.88%) |
Jun 18, 2012 | 14.94 | 14.96 | 14.88 | 14.95 | 1,450 | +0.21(+1.44%) |
Jun 15, 2012 | 14.95 | 14.95 | 14.74 | 14.74 | 9,397 | -0.26(-1.73%) |
Jun 14, 2012 | 15.00 | 15.00 | 15.00 | 15.00 | 100 | +0.01(+0.07%) |
Jun 13, 2012 | 15.00 | 15.00 | 14.96 | 14.99 | 1,648 | -0.01(-0.07%) |
Jun 12, 2012 | 15.00 | 15.00 | 15.00 | 15.00 | 100 | -0.04(-0.27%) |
Jun 11, 2012 | 15.04 | 15.04 | 15.04 | 15.04 | 200 | +0.07(+0.47%) |
Jun 08, 2012 | 14.94 | 15.00 | 14.94 | 14.97 | 3,700 | +0.04(+0.27%) |
Jun 07, 2012 | 15.12 | 15.12 | 14.93 | 14.93 | 1,600 | -0.20(-1.33%) |
Jun 06, 2012 | 15.18 | 15.23 | 15.12 | 15.13 | 608 | +0.01(+0.07%) |
Jun 05, 2012 | 15.10 | 15.12 | 15.10 | 15.12 | 300 | +0.00(+0.03%) |
Jun 01, 2012 | 15.12 | 15.12 | 15.12 | 15.12 | 350 | +0.12(+0.77%) |
May 31, 2012 | 15.00 | 15.08 | 15.00 | 15.00 | 1,401 | +0.00(+0.00%) |
May 30, 2012 | 15.17 | 15.17 | 15.00 | 15.00 | 3,910 | -0.22(-1.45%) |
May 29, 2012 | 15.12 | 15.22 | 15.12 | 15.22 | 4,230 | +0.12(+0.79%) |
May 25, 2012 | 15.19 | 15.19 | 15.10 | 15.10 | 400 | +0.09(+0.59%) |
May 24, 2012 | 15.00 | 15.16 | 15.00 | 15.01 | 7,218 | +0.05(+0.35%) |
May 23, 2012 | 15.00 | 15.00 | 14.96 | 14.96 | 633 | +0.01(+0.07%) |
May 22, 2012 | 14.95 | 14.95 | 14.95 | 14.95 | 400 | +0.03(+0.20%) |
May 21, 2012 | 14.90 | 14.92 | 14.90 | 14.92 | 755 | +0.02(+0.13%) |
May 18, 2012 | 15.05 | 15.10 | 14.79 | 14.90 | 3,859 | -0.13(-0.86%) |
May 17, 2012 | 15.05 | 15.05 | 15.03 | 15.03 | 967 | -0.02(-0.13%) |
May 16, 2012 | 14.95 | 15.05 | 14.80 | 15.05 | 4,000 | +0.15(+1.04%) |
May 15, 2012 | 14.87 | 14.89 | 14.85 | 14.89 | 2,600 | -0.02(-0.10%) |
May 14, 2012 | 14.91 | 14.91 | 14.90 | 14.91 | 427 | +0.12(+0.81%) |
May 11, 2012 | 14.82 | 14.82 | 14.79 | 14.79 | 1,720 | -0.08(-0.54%) |
May 10, 2012 | 14.87 | 14.87 | 14.87 | 14.87 | 1,200 | -0.03(-0.20%) |
May 09, 2012 | 14.82 | 14.90 | 14.82 | 14.90 | 3,899 | +0.10(+0.68%) |
May 08, 2012 | 14.70 | 14.80 | 14.68 | 14.80 | 2,484 | +0.10(+0.68%) |
May 07, 2012 | 14.66 | 14.77 | 14.61 | 14.70 | 3,487 | -0.04(-0.27%) |
May 04, 2012 | 14.82 | 14.82 | 14.66 | 14.74 | 8,332 | -0.16(-1.07%) |
May 03, 2012 | 14.60 | 14.90 | 14.60 | 14.90 | 8,691 | +0.30(+2.05%) |
May 01, 2012 | 14.70 | 14.60 | 14.60 | 14.60 | 13,000 | -0.10(-0.68%) |
Apr 30, 2012 | 14.58 | 14.71 | 14.55 | 14.70 | 2,350 | +0.08(+0.55%) |
Apr 27, 2012 | 14.52 | 14.62 | 14.52 | 14.62 | 1,701 | -0.02(-0.14%) |
Apr 25, 2012 | 14.64 | 14.64 | 14.64 | 14.64 | 400 | +0.04(+0.27%) |
Apr 24, 2012 | 14.60 | 14.60 | 14.60 | 14.60 | 1,000 | -0.05(-0.34%) |
Apr 23, 2012 | 14.51 | 14.65 | 14.32 | 14.65 | 8,766 | +0.13(+0.89%) |
Apr 20, 2012 | 14.67 | 14.67 | 14.51 | 14.52 | 550 | -0.08(-0.55%) |
Apr 19, 2012 | 14.91 | 14.91 | 14.60 | 14.60 | 5,894 | -0.28(-1.90%) |
Apr 18, 2012 | 14.89 | 14.89 | 14.75 | 14.88 | 3,766 | +0.13(+0.88%) |
Apr 17, 2012 | 14.77 | 14.85 | 14.68 | 14.75 | 5,039 | +0.01(+0.09%) |
Apr 16, 2012 | 14.67 | 14.89 | 14.51 | 14.74 | 6,040 | +0.00(+0.00%) |
Apr 13, 2012 | 14.77 | 14.77 | 14.60 | 14.74 | 4,836 | +0.00(+0.01%) |
Apr 12, 2012 | 14.80 | 14.80 | 14.46 | 14.74 | 2,900 | -0.08(-0.55%) |
Apr 11, 2012 | 14.92 | 14.92 | 14.69 | 14.82 | 6,700 | -0.07(-0.47%) |
Apr 10, 2012 | 14.94 | 15.00 | 14.89 | 14.89 | 2,562 | -0.11(-0.73%) |
Apr 09, 2012 | 15.08 | 15.08 | 15.00 | 15.00 | 1,300 | +0.00(+0.00%) |
Apr 05, 2012 | 15.00 | 15.00 | 15.00 | 15.00 | 1,200 | +0.03(+0.20%) |
Apr 04, 2012 | 15.21 | 15.21 | 14.97 | 14.97 | 924 | -0.35(-2.27%) |
Apr 03, 2012 | 15.15 | 15.34 | 15.06 | 15.32 | 3,728 | +0.26(+1.74%) |