Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 11.79 | 12.06 | 11.74 | 11.79 | 189,696 | +0.05(+0.45%) |
Jun 28, 2012 | 11.68 | 11.76 | 11.50 | 11.73 | 25,762 | -0.03(-0.25%) |
Jun 27, 2012 | 11.75 | 11.93 | 11.69 | 11.76 | 23,266 | +0.04(+0.32%) |
Jun 26, 2012 | 11.79 | 11.84 | 11.72 | 11.73 | 19,176 | -0.05(-0.44%) |
Jun 25, 2012 | 11.65 | 11.82 | 11.61 | 11.78 | 40,503 | -0.01(-0.06%) |
Jun 22, 2012 | 11.66 | 11.80 | 11.53 | 11.79 | 154,703 | +0.22(+1.94%) |
Jun 21, 2012 | 11.76 | 11.81 | 11.51 | 11.56 | 52,602 | -0.23(-1.97%) |
Jun 20, 2012 | 11.86 | 11.88 | 11.68 | 11.79 | 43,044 | -0.13(-1.07%) |
Jun 19, 2012 | 11.87 | 11.99 | 11.83 | 11.92 | 48,214 | +0.13(+1.14%) |
Jun 18, 2012 | 11.78 | 11.94 | 11.78 | 11.79 | 43,484 | -0.13(-1.13%) |
Jun 15, 2012 | 11.97 | 12.03 | 11.84 | 11.92 | 87,924 | -0.05(-0.44%) |
Jun 14, 2012 | 11.89 | 12.09 | 11.85 | 11.97 | 49,534 | +0.07(+0.63%) |
Jun 13, 2012 | 11.87 | 12.16 | 11.70 | 11.90 | 58,820 | +0.04(+0.38%) |
Jun 12, 2012 | 11.73 | 11.86 | 11.55 | 11.85 | 28,450 | +0.22(+1.93%) |
Jun 11, 2012 | 12.05 | 12.15 | 11.63 | 11.63 | 161,344 | -0.37(-3.12%) |
Jun 08, 2012 | 12.00 | 12.05 | 11.91 | 12.00 | 71,273 | +0.01(+0.06%) |
Jun 07, 2012 | 12.15 | 12.16 | 11.97 | 12.00 | 80,634 | -0.05(-0.43%) |
Jun 06, 2012 | 12.11 | 12.16 | 11.98 | 12.05 | 80,636 | +0.01(+0.06%) |
Jun 05, 2012 | 12.00 | 12.12 | 11.98 | 12.04 | 47,804 | +0.01(+0.12%) |
Jun 04, 2012 | 12.05 | 12.12 | 11.97 | 12.03 | 74,451 | +0.07(+0.56%) |
Jun 01, 2012 | 11.82 | 12.05 | 11.82 | 11.96 | 75,960 | -0.04(-0.37%) |
May 31, 2012 | 12.05 | 12.09 | 11.97 | 12.00 | 89,060 | -0.02(-0.19%) |
May 30, 2012 | 11.97 | 12.12 | 11.97 | 12.03 | 36,545 | -0.01(-0.06%) |
May 29, 2012 | 12.05 | 12.12 | 11.97 | 12.03 | 87,177 | +0.04(+0.37%) |
May 25, 2012 | 12.05 | 12.09 | 11.98 | 11.99 | 34,131 | -0.05(-0.43%) |
May 24, 2012 | 12.02 | 12.16 | 11.98 | 12.04 | 51,373 | +0.03(+0.25%) |
May 23, 2012 | 11.97 | 12.08 | 11.97 | 12.01 | 212,669 | +0.02(+0.19%) |
May 22, 2012 | 12.04 | 12.19 | 11.97 | 11.99 | 76,984 | -0.04(-0.31%) |
May 21, 2012 | 12.06 | 12.09 | 11.98 | 12.03 | 49,432 | +0.04(+0.31%) |
May 18, 2012 | 11.97 | 12.09 | 11.97 | 11.99 | 48,421 | +0.02(+0.13%) |
May 17, 2012 | 12.05 | 12.11 | 11.91 | 11.97 | 62,931 | -0.10(-0.87%) |
May 16, 2012 | 12.15 | 12.24 | 12.05 | 12.08 | 27,026 | -0.07(-0.55%) |
May 15, 2012 | 12.17 | 12.43 | 12.10 | 12.15 | 26,058 | -0.06(-0.49%) |
May 14, 2012 | 12.10 | 12.33 | 12.10 | 12.21 | 23,644 | -0.07(-0.61%) |
May 11, 2012 | 12.02 | 12.36 | 12.02 | 12.28 | 46,985 | +0.22(+1.80%) |
May 10, 2012 | 12.34 | 12.44 | 11.98 | 12.06 | 56,042 | -0.16(-1.29%) |
May 09, 2012 | 12.15 | 12.43 | 12.15 | 12.22 | 44,262 | -0.10(-0.79%) |
May 08, 2012 | 12.21 | 12.51 | 12.21 | 12.32 | 67,207 | -0.01(-0.12%) |
May 07, 2012 | 12.37 | 12.39 | 12.26 | 12.33 | 45,678 | -0.03(-0.24%) |
May 04, 2012 | 12.64 | 12.65 | 12.35 | 12.36 | 49,808 | -0.34(-2.71%) |
May 03, 2012 | 12.91 | 12.91 | 12.57 | 12.71 | 52,756 | -0.19(-1.51%) |
May 02, 2012 | 13.04 | 13.28 | 12.70 | 12.90 | 352,789 | -0.26(-1.99%) |
May 01, 2012 | 13.28 | 13.36 | 13.07 | 13.16 | 103,933 | -0.15(-1.12%) |
Apr 30, 2012 | 13.04 | 13.43 | 12.96 | 13.31 | 98,093 | +0.22(+1.66%) |
Apr 27, 2012 | 12.89 | 13.10 | 12.80 | 13.10 | 81,120 | +0.27(+2.10%) |
Apr 26, 2012 | 12.82 | 12.88 | 12.68 | 12.83 | 42,050 | -0.01(-0.06%) |
Apr 25, 2012 | 12.71 | 12.99 | 12.67 | 12.83 | 37,122 | +0.25(+2.02%) |
Apr 24, 2012 | 12.05 | 12.65 | 12.05 | 12.58 | 46,634 | +0.52(+4.28%) |
Apr 23, 2012 | 12.12 | 12.19 | 12.05 | 12.06 | 48,864 | -0.27(-2.18%) |
Apr 20, 2012 | 12.47 | 12.48 | 12.27 | 12.33 | 41,015 | +0.16(+1.29%) |
Apr 19, 2012 | 12.35 | 12.47 | 12.05 | 12.18 | 61,825 | -0.19(-1.51%) |
Apr 18, 2012 | 12.56 | 12.56 | 12.35 | 12.36 | 23,898 | -0.26(-2.08%) |
Apr 17, 2012 | 12.36 | 12.72 | 12.36 | 12.63 | 35,944 | +0.32(+2.62%) |
Apr 16, 2012 | 12.19 | 12.40 | 11.94 | 12.30 | 55,932 | +0.14(+1.17%) |
Apr 13, 2012 | 12.54 | 12.54 | 12.16 | 12.16 | 41,372 | -0.40(-3.16%) |
Apr 12, 2012 | 12.18 | 12.69 | 12.18 | 12.56 | 36,684 | +0.32(+2.63%) |
Apr 11, 2012 | 11.99 | 12.27 | 11.88 | 12.24 | 67,215 | +0.38(+3.22%) |
Apr 10, 2012 | 12.12 | 12.15 | 11.83 | 11.85 | 53,186 | -0.23(-1.92%) |
Apr 09, 2012 | 12.16 | 12.44 | 11.98 | 12.09 | 53,726 | -0.27(-2.18%) |
Apr 05, 2012 | 12.46 | 12.66 | 12.35 | 12.36 | 33,919 | -0.13(-1.08%) |
Apr 04, 2012 | 12.63 | 12.77 | 12.46 | 12.49 | 35,039 | -0.28(-2.23%) |
Apr 03, 2012 | 13.01 | 13.01 | 12.69 | 12.77 | 56,213 | -0.28(-2.12%) |