Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 13.33 | 13.45 | 13.27 | 13.39 | 1,716,990 | +0.24(+1.83%) |
Jun 28, 2012 | 12.96 | 13.15 | 12.91 | 13.15 | 1,323,931 | +0.15(+1.16%) |
Jun 27, 2012 | 12.64 | 13.07 | 12.64 | 13.00 | 1,874,077 | +0.22(+1.75%) |
Jun 26, 2012 | 12.86 | 12.91 | 12.77 | 12.78 | 1,068,905 | -0.07(-0.53%) |
Jun 25, 2012 | 12.90 | 12.93 | 12.81 | 12.85 | 850,490 | -0.15(-1.19%) |
Jun 22, 2012 | 13.03 | 13.10 | 12.99 | 13.00 | 1,549,628 | -0.01(-0.07%) |
Jun 21, 2012 | 13.14 | 13.23 | 12.98 | 13.01 | 1,569,345 | -0.15(-1.14%) |
Jun 20, 2012 | 13.34 | 13.36 | 13.11 | 13.16 | 1,203,988 | -0.17(-1.26%) |
Jun 19, 2012 | 13.17 | 13.39 | 13.16 | 13.33 | 1,131,329 | +0.17(+1.28%) |
Jun 18, 2012 | 13.02 | 13.18 | 12.95 | 13.16 | 1,025,308 | +0.09(+0.66%) |
Jun 15, 2012 | 13.16 | 13.24 | 13.05 | 13.07 | 1,459,531 | -0.05(-0.42%) |
Jun 14, 2012 | 13.17 | 13.20 | 13.07 | 13.13 | 1,055,001 | -0.01(-0.07%) |
Jun 13, 2012 | 13.18 | 13.26 | 13.05 | 13.14 | 1,392,372 | +0.00(+0.03%) |
Jun 12, 2012 | 13.11 | 13.15 | 13.04 | 13.13 | 1,963,590 | +0.06(+0.45%) |
Jun 11, 2012 | 13.26 | 13.40 | 13.06 | 13.07 | 1,263,261 | -0.11(-0.85%) |
Jun 08, 2012 | 13.11 | 13.24 | 13.06 | 13.19 | 1,112,228 | +0.05(+0.38%) |
Jun 07, 2012 | 13.16 | 13.28 | 13.12 | 13.14 | 1,719,988 | +0.08(+0.59%) |
Jun 06, 2012 | 12.91 | 13.06 | 12.86 | 13.06 | 1,302,888 | +0.23(+1.76%) |
Jun 05, 2012 | 12.77 | 12.92 | 12.75 | 12.84 | 1,032,779 | +0.05(+0.39%) |
Jun 04, 2012 | 12.83 | 12.85 | 12.74 | 12.79 | 1,091,213 | -0.01(-0.07%) |
Jun 01, 2012 | 12.86 | 13.00 | 12.75 | 12.79 | 2,218,587 | -0.14(-1.05%) |
May 31, 2012 | 12.80 | 12.97 | 12.69 | 12.93 | 1,411,351 | +0.15(+1.20%) |
May 30, 2012 | 12.92 | 12.96 | 12.74 | 12.78 | 905,764 | -0.23(-1.77%) |
May 29, 2012 | 13.01 | 13.05 | 12.90 | 13.01 | 1,477,923 | +0.04(+0.28%) |
May 25, 2012 | 12.93 | 13.00 | 12.91 | 12.97 | 700,626 | +0.01(+0.07%) |
May 24, 2012 | 12.85 | 12.96 | 12.79 | 12.96 | 837,377 | +0.11(+0.84%) |
May 23, 2012 | 12.92 | 13.00 | 12.71 | 12.85 | 1,535,477 | -0.14(-1.04%) |
May 22, 2012 | 12.95 | 13.00 | 12.89 | 12.99 | 1,092,398 | +0.09(+0.73%) |
May 21, 2012 | 12.91 | 12.95 | 12.75 | 12.89 | 1,269,842 | +0.00(+0.00%) |
May 18, 2012 | 13.06 | 13.06 | 12.87 | 12.89 | 1,073,954 | -0.10(-0.80%) |
May 17, 2012 | 13.13 | 13.18 | 12.99 | 13.00 | 1,084,781 | -0.13(-0.96%) |
May 16, 2012 | 13.16 | 13.20 | 13.08 | 13.12 | 1,063,274 | -0.01(-0.10%) |
May 15, 2012 | 13.17 | 13.27 | 13.08 | 13.14 | 1,034,259 | -0.02(-0.17%) |
May 14, 2012 | 13.11 | 13.29 | 13.03 | 13.16 | 1,268,008 | -0.05(-0.38%) |
May 11, 2012 | 13.29 | 13.39 | 13.18 | 13.21 | 1,337,663 | -0.14(-1.08%) |
May 10, 2012 | 13.28 | 13.42 | 13.26 | 13.35 | 1,251,709 | +0.15(+1.16%) |
May 09, 2012 | 13.12 | 13.27 | 13.05 | 13.20 | 1,931,665 | -0.05(-0.37%) |
May 08, 2012 | 13.12 | 13.26 | 13.12 | 13.25 | 2,121,076 | +0.10(+0.79%) |
May 07, 2012 | 13.11 | 13.24 | 13.05 | 13.15 | 1,518,808 | +0.06(+0.45%) |
May 04, 2012 | 13.12 | 13.18 | 13.03 | 13.09 | 1,039,174 | -0.04(-0.28%) |
May 03, 2012 | 13.15 | 13.26 | 13.10 | 13.12 | 1,666,255 | -0.01(-0.07%) |
May 02, 2012 | 13.17 | 13.21 | 13.03 | 13.13 | 1,664,975 | -0.12(-0.88%) |
May 01, 2012 | 13.19 | 13.34 | 13.12 | 13.25 | 2,021,687 | +0.09(+0.72%) |
Apr 30, 2012 | 12.89 | 13.16 | 12.82 | 13.16 | 2,410,458 | +0.29(+2.24%) |
Apr 27, 2012 | 13.16 | 13.36 | 12.66 | 12.87 | 2,747,374 | +0.48(+3.86%) |
Apr 26, 2012 | 12.16 | 12.42 | 12.05 | 12.39 | 2,179,630 | +0.14(+1.14%) |
Apr 25, 2012 | 12.15 | 12.27 | 12.12 | 12.25 | 1,782,967 | +0.23(+1.88%) |
Apr 24, 2012 | 11.97 | 12.07 | 11.93 | 12.02 | 1,422,435 | +0.02(+0.19%) |
Apr 23, 2012 | 11.90 | 12.10 | 11.86 | 12.00 | 2,141,547 | +0.00(+0.04%) |
Apr 20, 2012 | 11.92 | 12.05 | 11.92 | 12.00 | 2,234,378 | +0.09(+0.80%) |
Apr 19, 2012 | 12.04 | 12.06 | 11.86 | 11.90 | 2,255,847 | -0.14(-1.12%) |
Apr 18, 2012 | 12.13 | 12.13 | 12.00 | 12.04 | 1,592,658 | -0.12(-1.00%) |
Apr 17, 2012 | 12.10 | 12.29 | 12.05 | 12.16 | 1,847,989 | +0.17(+1.39%) |
Apr 16, 2012 | 11.99 | 12.06 | 11.92 | 11.99 | 1,398,114 | +0.00(+0.00%) |
Apr 13, 2012 | 12.06 | 12.16 | 11.98 | 11.99 | 1,404,628 | -0.09(-0.78%) |
Apr 12, 2012 | 12.07 | 12.19 | 12.04 | 12.09 | 1,498,399 | +0.02(+0.15%) |
Apr 11, 2012 | 12.24 | 12.24 | 12.04 | 12.07 | 1,348,459 | -0.05(-0.41%) |
Apr 10, 2012 | 12.29 | 12.31 | 12.07 | 12.12 | 2,040,934 | -0.19(-1.57%) |
Apr 09, 2012 | 12.29 | 12.35 | 12.24 | 12.31 | 1,534,117 | -0.14(-1.09%) |
Apr 05, 2012 | 12.56 | 12.63 | 12.40 | 12.45 | 1,368,781 | -0.13(-1.00%) |
Apr 04, 2012 | 12.48 | 12.64 | 12.43 | 12.57 | 1,999,200 | +0.01(+0.07%) |
Apr 03, 2012 | 12.46 | 12.57 | 12.42 | 12.56 | 1,950,073 | +0.13(+1.01%) |