Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 12.84 | 13.24 | 12.73 | 13.11 | 372,150 | +0.52(+4.15%) |
Jun 28, 2012 | 12.44 | 12.60 | 12.18 | 12.59 | 223,741 | +0.02(+0.19%) |
Jun 27, 2012 | 12.60 | 12.81 | 12.40 | 12.57 | 242,252 | +0.06(+0.46%) |
Jun 26, 2012 | 12.54 | 12.71 | 12.30 | 12.51 | 170,121 | +0.04(+0.33%) |
Jun 25, 2012 | 12.52 | 12.67 | 12.27 | 12.47 | 442,471 | -0.31(-2.43%) |
Jun 22, 2012 | 12.98 | 13.02 | 12.71 | 12.78 | 362,203 | -0.08(-0.63%) |
Jun 21, 2012 | 12.84 | 13.33 | 12.76 | 12.86 | 721,352 | +0.50(+4.03%) |
Jun 20, 2012 | 12.32 | 12.53 | 12.24 | 12.36 | 152,077 | -0.01(-0.07%) |
Jun 19, 2012 | 12.28 | 12.53 | 12.22 | 12.37 | 220,061 | +0.15(+1.20%) |
Jun 18, 2012 | 12.13 | 12.43 | 12.05 | 12.22 | 111,933 | -0.02(-0.20%) |
Jun 15, 2012 | 12.26 | 12.41 | 12.18 | 12.25 | 246,598 | -0.02(-0.20%) |
Jun 14, 2012 | 12.11 | 12.31 | 12.10 | 12.27 | 152,564 | +0.19(+1.55%) |
Jun 13, 2012 | 12.35 | 12.53 | 12.05 | 12.09 | 134,564 | -0.33(-2.63%) |
Jun 12, 2012 | 12.16 | 12.44 | 12.07 | 12.41 | 161,240 | +0.33(+2.77%) |
Jun 11, 2012 | 12.38 | 12.43 | 12.07 | 12.08 | 257,515 | -0.15(-1.20%) |
Jun 08, 2012 | 11.91 | 12.26 | 11.88 | 12.22 | 251,803 | +0.25(+2.11%) |
Jun 07, 2012 | 12.04 | 12.21 | 11.89 | 11.97 | 234,281 | +0.15(+1.24%) |
Jun 06, 2012 | 11.78 | 11.86 | 11.70 | 11.82 | 163,331 | +0.14(+1.19%) |
Jun 05, 2012 | 11.60 | 11.85 | 11.54 | 11.69 | 160,005 | +0.07(+0.63%) |
Jun 04, 2012 | 11.82 | 11.91 | 11.55 | 11.61 | 153,076 | -0.11(-0.97%) |
Jun 01, 2012 | 11.76 | 12.08 | 11.62 | 11.73 | 172,735 | -0.33(-2.77%) |
May 31, 2012 | 12.01 | 12.18 | 11.77 | 12.06 | 145,031 | +0.04(+0.34%) |
May 30, 2012 | 12.04 | 12.22 | 11.95 | 12.02 | 184,428 | -0.19(-1.54%) |
May 29, 2012 | 12.30 | 12.38 | 11.99 | 12.21 | 144,612 | -0.01(-0.07%) |
May 25, 2012 | 12.26 | 12.36 | 12.09 | 12.22 | 100,082 | -0.02(-0.13%) |
May 24, 2012 | 12.10 | 12.25 | 12.05 | 12.23 | 162,458 | +0.17(+1.42%) |
May 23, 2012 | 12.00 | 12.21 | 11.84 | 12.06 | 268,030 | -0.09(-0.74%) |
May 22, 2012 | 12.11 | 12.25 | 12.06 | 12.15 | 228,489 | +0.02(+0.20%) |
May 21, 2012 | 12.04 | 12.22 | 11.78 | 12.13 | 172,825 | +0.12(+1.02%) |
May 18, 2012 | 12.13 | 12.21 | 11.91 | 12.00 | 161,959 | -0.15(-1.21%) |
May 17, 2012 | 12.67 | 12.78 | 12.14 | 12.15 | 222,534 | -0.63(-4.92%) |
May 16, 2012 | 13.00 | 13.11 | 12.67 | 12.78 | 269,133 | -0.11(-0.82%) |
May 15, 2012 | 12.98 | 13.14 | 12.80 | 12.89 | 302,787 | -0.15(-1.13%) |
May 14, 2012 | 12.88 | 13.19 | 12.80 | 13.03 | 167,614 | -0.08(-0.62%) |
May 11, 2012 | 12.86 | 13.13 | 12.86 | 13.11 | 364,019 | +0.08(+0.62%) |
May 10, 2012 | 13.19 | 13.24 | 12.96 | 13.03 | 185,323 | -0.08(-0.62%) |
May 09, 2012 | 12.98 | 13.22 | 12.80 | 13.11 | 126,093 | -0.01(-0.09%) |
May 08, 2012 | 12.98 | 13.31 | 12.85 | 13.13 | 324,654 | +0.01(+0.09%) |
May 07, 2012 | 12.17 | 13.34 | 12.17 | 13.11 | 645,986 | +0.88(+7.16%) |
May 04, 2012 | 12.19 | 12.30 | 12.04 | 12.24 | 180,139 | -0.03(-0.26%) |
May 03, 2012 | 12.68 | 12.68 | 12.21 | 12.27 | 167,732 | -0.47(-3.69%) |
May 02, 2012 | 12.18 | 12.78 | 12.17 | 12.74 | 265,126 | +0.49(+3.97%) |
May 01, 2012 | 12.46 | 12.78 | 12.22 | 12.25 | 428,232 | -0.21(-1.66%) |
Apr 30, 2012 | 12.51 | 12.69 | 12.30 | 12.46 | 178,012 | -0.02(-0.16%) |
Apr 27, 2012 | 11.89 | 12.56 | 11.84 | 12.48 | 174,232 | +0.62(+5.27%) |
Apr 26, 2012 | 11.85 | 11.95 | 11.79 | 11.86 | 105,495 | -0.02(-0.14%) |
Apr 25, 2012 | 11.97 | 12.03 | 11.77 | 11.87 | 134,390 | +0.03(+0.27%) |
Apr 24, 2012 | 11.43 | 11.90 | 11.43 | 11.84 | 143,976 | +0.45(+3.92%) |
Apr 23, 2012 | 11.45 | 11.54 | 11.29 | 11.39 | 118,279 | -0.31(-2.64%) |
Apr 20, 2012 | 11.36 | 11.76 | 11.24 | 11.70 | 241,402 | +0.54(+4.87%) |
Apr 19, 2012 | 10.86 | 11.30 | 10.58 | 11.16 | 258,780 | +0.26(+2.38%) |
Apr 18, 2012 | 10.87 | 11.01 | 10.81 | 10.90 | 88,945 | -0.08(-0.74%) |
Apr 17, 2012 | 10.86 | 11.16 | 10.86 | 10.98 | 110,983 | +0.24(+2.27%) |
Apr 16, 2012 | 10.78 | 11.02 | 10.60 | 10.74 | 142,771 | +0.19(+1.85%) |
Apr 13, 2012 | 10.71 | 10.71 | 10.39 | 10.54 | 119,286 | -0.25(-2.33%) |
Apr 12, 2012 | 10.15 | 11.13 | 9.875 | 10.79 | 458,448 | -0.36(-3.20%) |
Apr 11, 2012 | 10.72 | 11.20 | 10.57 | 11.15 | 317,064 | +0.59(+5.61%) |
Apr 10, 2012 | 10.74 | 10.85 | 10.49 | 10.56 | 223,389 | -0.24(-2.25%) |
Apr 09, 2012 | 10.50 | 10.85 | 10.50 | 10.80 | 190,514 | +0.00(+0.00%) |
Apr 05, 2012 | 10.73 | 10.87 | 10.70 | 10.80 | 73,062 | -0.02(-0.15%) |
Apr 04, 2012 | 10.76 | 10.87 | 10.65 | 10.82 | 130,735 | -0.11(-1.04%) |
Apr 03, 2012 | 10.78 | 11.03 | 10.73 | 10.93 | 155,181 | +0.09(+0.82%) |