Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 13.37 | 13.41 | 13.17 | 13.22 | 274,027 | +0.19(+1.44%) |
Jun 28, 2012 | 12.86 | 13.09 | 12.68 | 13.03 | 234,798 | +0.02(+0.15%) |
Jun 27, 2012 | 13.08 | 13.30 | 12.94 | 13.01 | 246,914 | +0.01(+0.08%) |
Jun 26, 2012 | 13.11 | 13.25 | 12.87 | 13.00 | 197,569 | -0.06(-0.45%) |
Jun 25, 2012 | 13.63 | 13.63 | 13.05 | 13.06 | 329,334 | -0.62(-4.54%) |
Jun 22, 2012 | 13.45 | 13.75 | 13.31 | 13.68 | 311,180 | +0.38(+2.89%) |
Jun 21, 2012 | 13.75 | 13.85 | 13.29 | 13.30 | 287,410 | -0.41(-3.02%) |
Jun 20, 2012 | 13.67 | 13.85 | 13.57 | 13.71 | 273,914 | -0.02(-0.14%) |
Jun 19, 2012 | 13.50 | 13.88 | 13.42 | 13.73 | 259,492 | +0.34(+2.50%) |
Jun 18, 2012 | 13.32 | 13.62 | 13.25 | 13.40 | 205,863 | +0.00(+0.00%) |
Jun 15, 2012 | 13.23 | 13.53 | 13.04 | 13.40 | 378,483 | +0.17(+1.27%) |
Jun 14, 2012 | 13.01 | 13.30 | 12.46 | 13.23 | 427,499 | +0.19(+1.44%) |
Jun 13, 2012 | 13.51 | 13.54 | 12.94 | 13.04 | 728,058 | -0.52(-3.85%) |
Jun 12, 2012 | 13.44 | 13.65 | 13.17 | 13.57 | 324,013 | +0.22(+1.62%) |
Jun 11, 2012 | 13.84 | 13.89 | 13.33 | 13.35 | 355,292 | -0.39(-2.87%) |
Jun 08, 2012 | 13.42 | 13.77 | 13.38 | 13.74 | 302,097 | +0.27(+1.97%) |
Jun 07, 2012 | 13.53 | 13.75 | 13.37 | 13.48 | 321,200 | +0.08(+0.59%) |
Jun 06, 2012 | 13.26 | 13.55 | 13.09 | 13.40 | 478,272 | +0.28(+2.10%) |
Jun 05, 2012 | 12.79 | 13.26 | 12.79 | 13.12 | 321,327 | +0.30(+2.30%) |
Jun 04, 2012 | 12.91 | 13.01 | 12.67 | 12.83 | 330,907 | -0.02(-0.15%) |
Jun 01, 2012 | 13.07 | 13.21 | 12.72 | 12.85 | 577,775 | -0.60(-4.47%) |
May 31, 2012 | 13.40 | 13.63 | 13.21 | 13.45 | 460,994 | +0.05(+0.37%) |
May 30, 2012 | 13.37 | 13.53 | 13.17 | 13.40 | 518,567 | -0.16(-1.16%) |
May 29, 2012 | 13.57 | 13.74 | 13.36 | 13.56 | 463,857 | +0.07(+0.51%) |
May 25, 2012 | 13.42 | 13.64 | 13.38 | 13.49 | 413,182 | +0.03(+0.22%) |
May 24, 2012 | 13.49 | 13.61 | 13.27 | 13.46 | 333,842 | +0.02(+0.15%) |
May 23, 2012 | 12.98 | 13.47 | 12.86 | 13.44 | 287,259 | +0.33(+2.48%) |
May 22, 2012 | 13.18 | 13.34 | 13.04 | 13.11 | 283,035 | -0.05(-0.37%) |
May 21, 2012 | 12.80 | 13.20 | 12.67 | 13.16 | 373,220 | +0.36(+2.85%) |
May 18, 2012 | 12.82 | 13.07 | 12.77 | 12.80 | 688,504 | -0.08(-0.61%) |
May 17, 2012 | 13.12 | 13.24 | 12.83 | 12.88 | 389,085 | -0.27(-2.02%) |
May 16, 2012 | 13.29 | 13.44 | 13.06 | 13.14 | 353,689 | -0.08(-0.60%) |
May 15, 2012 | 12.98 | 13.48 | 12.98 | 13.22 | 454,660 | -0.06(-0.45%) |
May 14, 2012 | 12.98 | 13.42 | 12.93 | 13.28 | 512,003 | +0.11(+0.82%) |
May 11, 2012 | 12.88 | 13.34 | 12.88 | 13.17 | 288,020 | +0.13(+0.98%) |
May 10, 2012 | 13.15 | 13.17 | 12.88 | 13.04 | 436,264 | -0.01(-0.08%) |
May 09, 2012 | 12.89 | 13.35 | 12.83 | 13.05 | 464,130 | -0.02(-0.15%) |
May 08, 2012 | 12.64 | 13.15 | 12.62 | 13.07 | 338,236 | +0.30(+2.31%) |
May 07, 2012 | 12.72 | 12.93 | 12.59 | 12.78 | 385,028 | -0.02(-0.15%) |
May 04, 2012 | 12.87 | 13.04 | 12.78 | 12.80 | 280,963 | -0.19(-1.44%) |
May 03, 2012 | 13.31 | 13.31 | 12.94 | 12.98 | 367,984 | -0.32(-2.37%) |
May 02, 2012 | 13.12 | 13.35 | 12.85 | 13.30 | 549,014 | +0.12(+0.90%) |
May 01, 2012 | 12.61 | 14.31 | 12.27 | 13.18 | 1,836,316 | +1.42(+12.06%) |
Apr 30, 2012 | 12.00 | 12.04 | 11.72 | 11.76 | 440,797 | -0.29(-2.37%) |
Apr 27, 2012 | 12.09 | 12.18 | 11.88 | 12.05 | 266,507 | -0.02(-0.16%) |
Apr 26, 2012 | 11.88 | 12.08 | 11.85 | 12.07 | 224,715 | +0.16(+1.32%) |
Apr 25, 2012 | 11.92 | 12.19 | 11.80 | 11.91 | 270,862 | +0.16(+1.34%) |
Apr 24, 2012 | 11.57 | 11.90 | 11.53 | 11.75 | 280,959 | +0.21(+1.79%) |
Apr 23, 2012 | 11.60 | 11.79 | 11.29 | 11.55 | 350,614 | -0.30(-2.50%) |
Apr 20, 2012 | 12.17 | 12.17 | 11.82 | 11.84 | 229,986 | -0.02(-0.17%) |
Apr 19, 2012 | 12.02 | 12.10 | 11.81 | 11.86 | 257,939 | -0.19(-1.55%) |
Apr 18, 2012 | 12.15 | 12.18 | 11.96 | 12.05 | 145,286 | -0.22(-1.77%) |
Apr 17, 2012 | 12.11 | 12.39 | 12.11 | 12.27 | 192,308 | +0.28(+2.30%) |
Apr 16, 2012 | 12.07 | 12.16 | 11.82 | 11.99 | 183,323 | +0.03(+0.25%) |
Apr 13, 2012 | 12.18 | 12.28 | 11.96 | 11.96 | 167,874 | -0.28(-2.25%) |
Apr 12, 2012 | 12.09 | 12.34 | 12.03 | 12.24 | 403,105 | +0.16(+1.31%) |
Apr 11, 2012 | 11.92 | 12.08 | 11.90 | 12.08 | 245,820 | +0.32(+2.68%) |
Apr 10, 2012 | 11.94 | 11.99 | 11.72 | 11.76 | 405,601 | -0.19(-1.57%) |
Apr 09, 2012 | 11.99 | 12.07 | 11.74 | 11.95 | 368,319 | -0.34(-2.80%) |
Apr 05, 2012 | 12.24 | 12.38 | 12.20 | 12.30 | 430,940 | -0.03(-0.24%) |
Apr 04, 2012 | 12.32 | 12.39 | 12.18 | 12.32 | 447,286 | -0.15(-1.18%) |
Apr 03, 2012 | 12.81 | 12.87 | 12.36 | 12.47 | 649,933 | -0.34(-2.62%) |