Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 14.04 | 14.04 | 13.97 | 13.97 | 13,372 | -0.02(-0.14%) |
Jun 28, 2012 | 14.05 | 14.05 | 13.95 | 13.99 | 19,042 | -0.02(-0.15%) |
Jun 27, 2012 | 13.98 | 14.01 | 13.87 | 14.01 | 14,009 | +0.05(+0.36%) |
Jun 26, 2012 | 13.94 | 13.96 | 13.88 | 13.96 | 8,918 | +0.14(+1.01%) |
Jun 25, 2012 | 13.84 | 13.96 | 13.82 | 13.82 | 10,732 | -0.03(-0.22%) |
Jun 22, 2012 | 13.84 | 13.85 | 13.83 | 13.85 | 10,025 | +0.01(+0.07%) |
Jun 21, 2012 | 13.80 | 13.84 | 13.73 | 13.84 | 7,175 | +0.08(+0.58%) |
Jun 20, 2012 | 13.83 | 13.84 | 13.76 | 13.76 | 10,328 | -0.07(-0.49%) |
Jun 19, 2012 | 13.85 | 13.85 | 13.76 | 13.83 | 8,099 | +0.02(+0.12%) |
Jun 18, 2012 | 13.77 | 13.81 | 13.72 | 13.81 | 18,842 | +0.14(+1.02%) |
Jun 15, 2012 | 13.82 | 13.82 | 13.67 | 13.67 | 7,931 | -0.09(-0.65%) |
Jun 14, 2012 | 13.76 | 13.77 | 13.76 | 13.76 | 14,556 | +0.09(+0.66%) |
Jun 13, 2012 | 13.73 | 13.73 | 13.63 | 13.67 | 9,675 | -0.07(-0.51%) |
Jun 12, 2012 | 13.87 | 13.87 | 13.69 | 13.74 | 4,334 | -0.11(-0.79%) |
Jun 11, 2012 | 13.85 | 13.95 | 13.74 | 13.85 | 17,546 | +0.02(+0.14%) |
Jun 08, 2012 | 13.84 | 13.84 | 13.75 | 13.83 | 13,390 | +0.05(+0.36%) |
Jun 07, 2012 | 13.83 | 13.83 | 13.65 | 13.78 | 9,530 | -0.01(-0.07%) |
Jun 06, 2012 | 13.78 | 13.86 | 13.78 | 13.79 | 7,925 | +0.05(+0.36%) |
Jun 05, 2012 | 13.85 | 13.86 | 13.74 | 13.74 | 22,775 | -0.05(-0.36%) |
Jun 04, 2012 | 13.80 | 13.85 | 13.74 | 13.79 | 14,371 | -0.16(-1.15%) |
Jun 01, 2012 | 13.94 | 13.96 | 13.89 | 13.95 | 6,665 | +0.03(+0.22%) |
May 31, 2012 | 13.71 | 13.96 | 13.71 | 13.92 | 10,993 | -0.00(-0.03%) |
May 30, 2012 | 13.96 | 13.96 | 13.92 | 13.92 | 2,359 | -0.03(-0.19%) |
May 29, 2012 | 13.93 | 13.95 | 13.81 | 13.95 | 16,246 | +0.16(+1.16%) |
May 25, 2012 | 13.75 | 13.91 | 13.75 | 13.79 | 13,099 | -0.01(-0.07%) |
May 24, 2012 | 13.94 | 13.94 | 13.76 | 13.80 | 5,916 | -0.12(-0.86%) |
May 23, 2012 | 13.78 | 13.92 | 13.72 | 13.92 | 10,471 | +0.13(+0.94%) |
May 22, 2012 | 13.82 | 13.82 | 13.79 | 13.79 | 7,868 | +0.00(+0.00%) |
May 21, 2012 | 13.78 | 13.84 | 13.68 | 13.79 | 14,842 | -0.03(-0.22%) |
May 18, 2012 | 13.82 | 13.88 | 13.76 | 13.82 | 9,492 | +0.06(+0.44%) |
May 17, 2012 | 13.97 | 13.97 | 13.76 | 13.76 | 18,546 | -0.14(-1.01%) |
May 16, 2012 | 14.08 | 14.11 | 13.85 | 13.90 | 26,491 | -0.16(-1.16%) |
May 15, 2012 | 14.10 | 14.10 | 13.97 | 14.06 | 5,674 | +0.01(+0.09%) |
May 14, 2012 | 14.12 | 14.16 | 14.05 | 14.05 | 8,468 | +0.00(+0.00%) |
May 11, 2012 | 13.95 | 14.05 | 13.94 | 14.05 | 7,446 | +0.13(+0.93%) |
May 10, 2012 | 13.99 | 13.99 | 13.87 | 13.92 | 17,130 | -0.02(-0.14%) |
May 09, 2012 | 13.94 | 13.94 | 13.94 | 13.94 | 1,487 | +0.08(+0.58%) |
May 08, 2012 | 14.07 | 14.07 | 13.86 | 13.86 | 17,239 | -0.23(-1.63%) |
May 07, 2012 | 14.04 | 14.15 | 14.02 | 14.09 | 23,903 | +0.07(+0.50%) |
May 04, 2012 | 13.93 | 14.02 | 13.78 | 14.02 | 21,491 | -0.08(-0.57%) |
May 03, 2012 | 14.09 | 14.17 | 13.99 | 14.10 | 7,760 | +0.11(+0.79%) |
May 02, 2012 | 14.06 | 14.17 | 13.96 | 13.99 | 8,531 | -0.13(-0.92%) |
May 01, 2012 | 14.17 | 14.17 | 14.10 | 14.12 | 14,528 | +0.05(+0.35%) |
Apr 30, 2012 | 14.14 | 14.14 | 14.05 | 14.07 | 8,889 | -0.07(-0.50%) |
Apr 27, 2012 | 14.15 | 14.15 | 14.03 | 14.14 | 5,107 | +0.09(+0.64%) |
Apr 26, 2012 | 13.98 | 14.18 | 13.95 | 14.05 | 15,563 | +0.19(+1.37%) |
Apr 25, 2012 | 14.26 | 14.26 | 13.86 | 13.86 | 50,926 | -0.27(-1.91%) |
Apr 24, 2012 | 13.90 | 14.66 | 13.77 | 14.13 | 130,457 | +0.27(+1.95%) |
Apr 23, 2012 | 13.72 | 13.86 | 13.70 | 13.86 | 8,665 | +0.21(+1.54%) |
Apr 20, 2012 | 13.75 | 13.75 | 13.65 | 13.65 | 3,971 | +0.01(+0.07%) |
Apr 19, 2012 | 13.87 | 13.90 | 13.53 | 13.64 | 29,358 | -0.14(-1.02%) |
Apr 18, 2012 | 13.73 | 13.78 | 13.64 | 13.78 | 11,162 | +0.13(+0.95%) |
Apr 17, 2012 | 13.51 | 13.65 | 13.48 | 13.65 | 14,384 | +0.12(+0.89%) |
Apr 16, 2012 | 13.44 | 13.53 | 13.44 | 13.53 | 12,705 | +0.03(+0.22%) |
Apr 13, 2012 | 13.45 | 13.52 | 13.45 | 13.50 | 6,524 | +0.00(+0.00%) |
Apr 12, 2012 | 13.50 | 13.50 | 13.41 | 13.50 | 9,597 | +0.00(+0.00%) |
Apr 11, 2012 | 13.50 | 13.50 | 13.48 | 13.50 | 9,522 | +0.00(+0.00%) |
Apr 10, 2012 | 13.58 | 13.60 | 13.50 | 13.50 | 9,609 | +0.01(+0.07%) |
Apr 09, 2012 | 13.49 | 13.65 | 13.48 | 13.49 | 20,608 | -0.01(-0.05%) |
Apr 05, 2012 | 13.37 | 13.56 | 13.36 | 13.50 | 4,367 | +0.13(+0.94%) |
Apr 04, 2012 | 13.48 | 13.55 | 13.27 | 13.37 | 12,088 | -0.10(-0.74%) |
Apr 03, 2012 | 13.51 | 13.60 | 13.28 | 13.47 | 19,049 | -0.08(-0.59%) |