Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 12.36 | 12.96 | 12.09 | 12.81 | 20,297 | +0.45(+3.64%) |
Jun 28, 2012 | 12.15 | 12.51 | 12.15 | 12.36 | 5,922 | +0.03(+0.24%) |
Jun 27, 2012 | 12.15 | 12.33 | 12.12 | 12.33 | 13,340 | +0.33(+2.75%) |
Jun 26, 2012 | 11.82 | 12.15 | 11.82 | 12.00 | 4,403 | +0.15(+1.27%) |
Jun 25, 2012 | 11.91 | 11.91 | 11.85 | 11.85 | 6,382 | -0.12(-1.03%) |
Jun 22, 2012 | 12.03 | 12.30 | 11.85 | 11.97 | 1,861 | -0.15(-1.21%) |
Jun 21, 2012 | 12.03 | 12.21 | 11.85 | 12.12 | 7,155 | -0.03(-0.25%) |
Jun 20, 2012 | 12.06 | 12.51 | 11.70 | 12.15 | 15,280 | +0.00(+0.00%) |
Jun 19, 2012 | 12.18 | 12.30 | 11.91 | 12.15 | 46,697 | -0.15(-1.22%) |
Jun 18, 2012 | 12.57 | 12.57 | 12.21 | 12.30 | 4,050 | -0.42(-3.30%) |
Jun 15, 2012 | 12.63 | 13.05 | 12.51 | 12.72 | 9,434 | +0.09(+0.71%) |
Jun 14, 2012 | 12.60 | 12.84 | 12.57 | 12.63 | 11,352 | +0.09(+0.72%) |
Jun 13, 2012 | 12.18 | 12.60 | 12.15 | 12.54 | 11,515 | +0.57(+4.76%) |
Jun 12, 2012 | 11.79 | 12.30 | 11.58 | 11.97 | 13,908 | +0.30(+2.57%) |
Jun 11, 2012 | 11.94 | 12.27 | 11.58 | 11.67 | 9,276 | -0.33(-2.75%) |
Jun 08, 2012 | 11.73 | 12.00 | 11.64 | 12.00 | 11,760 | +0.27(+2.30%) |
Jun 07, 2012 | 11.88 | 11.91 | 11.55 | 11.73 | 2,407 | -0.16(-1.32%) |
Jun 06, 2012 | 11.79 | 12.06 | 11.40 | 11.89 | 14,700 | +0.04(+0.31%) |
Jun 05, 2012 | 11.73 | 12.03 | 11.70 | 11.85 | 7,123 | +0.24(+2.07%) |
Jun 04, 2012 | 11.73 | 11.73 | 11.31 | 11.61 | 8,912 | -0.12(-1.02%) |
Jun 01, 2012 | 12.00 | 12.15 | 11.64 | 11.73 | 718 | -0.51(-4.17%) |
May 31, 2012 | 11.91 | 12.60 | 11.04 | 12.24 | 11,040 | +0.09(+0.74%) |
May 30, 2012 | 12.03 | 12.15 | 11.64 | 12.15 | 1,246 | +0.00(+0.00%) |
May 29, 2012 | 12.09 | 12.33 | 12.09 | 12.15 | 2,736 | +0.03(+0.25%) |
May 25, 2012 | 12.03 | 12.21 | 11.70 | 12.12 | 5,936 | -0.06(-0.49%) |
May 24, 2012 | 12.03 | 12.60 | 11.64 | 12.18 | 46,745 | -0.24(-1.93%) |
May 23, 2012 | 12.51 | 12.63 | 12.24 | 12.42 | 6,753 | -0.18(-1.43%) |
May 22, 2012 | 13.02 | 13.05 | 12.60 | 12.60 | 4,330 | -0.45(-3.45%) |
May 21, 2012 | 13.32 | 13.50 | 12.93 | 13.05 | 2,799 | -0.16(-1.21%) |
May 18, 2012 | 13.80 | 13.98 | 13.11 | 13.21 | 4,498 | -0.80(-5.71%) |
May 17, 2012 | 13.83 | 14.10 | 13.65 | 14.01 | 4,042 | +0.21(+1.52%) |
May 16, 2012 | 13.26 | 14.16 | 13.26 | 13.80 | 22,405 | -0.06(-0.43%) |
May 15, 2012 | 12.87 | 14.19 | 12.87 | 13.86 | 30,195 | +1.02(+7.94%) |
May 14, 2012 | 12.54 | 12.87 | 12.45 | 12.84 | 5,234 | +0.33(+2.64%) |
May 11, 2012 | 12.72 | 12.75 | 12.21 | 12.51 | 11,183 | -0.24(-1.88%) |
May 10, 2012 | 13.05 | 13.05 | 12.72 | 12.75 | 4,233 | -0.36(-2.75%) |
May 09, 2012 | 13.05 | 13.35 | 13.05 | 13.11 | 4,779 | -0.15(-1.13%) |
May 08, 2012 | 13.23 | 13.35 | 12.90 | 13.26 | 6,600 | -0.21(-1.56%) |
May 07, 2012 | 13.62 | 13.64 | 13.38 | 13.47 | 2,074 | -0.12(-0.88%) |
May 04, 2012 | 13.80 | 14.01 | 13.59 | 13.59 | 5,147 | -0.24(-1.74%) |
May 03, 2012 | 14.28 | 14.28 | 13.83 | 13.83 | 2,548 | -0.30(-2.12%) |
May 02, 2012 | 13.98 | 14.40 | 13.80 | 14.13 | 8,500 | +0.06(+0.43%) |
May 01, 2012 | 14.04 | 14.22 | 13.95 | 14.07 | 2,666 | +0.03(+0.21%) |
Apr 30, 2012 | 14.19 | 14.40 | 13.71 | 14.04 | 15,045 | -0.15(-1.06%) |
Apr 27, 2012 | 14.19 | 14.31 | 14.13 | 14.19 | 2,405 | +0.01(+0.04%) |
Apr 26, 2012 | 14.40 | 14.40 | 14.04 | 14.18 | 4,693 | -0.13(-0.88%) |
Apr 25, 2012 | 14.25 | 14.40 | 14.13 | 14.31 | 4,012 | +0.06(+0.42%) |
Apr 24, 2012 | 14.37 | 14.40 | 14.10 | 14.25 | 5,703 | -0.15(-1.04%) |
Apr 23, 2012 | 14.10 | 14.40 | 13.71 | 14.40 | 7,907 | +0.00(+0.00%) |
Apr 20, 2012 | 14.01 | 14.40 | 14.01 | 14.40 | 2,631 | +0.39(+2.78%) |
Apr 19, 2012 | 14.25 | 14.31 | 14.01 | 14.01 | 3,751 | -0.39(-2.71%) |
Apr 18, 2012 | 14.10 | 14.40 | 14.04 | 14.40 | 3,336 | -0.06(-0.41%) |
Apr 17, 2012 | 14.31 | 14.46 | 14.28 | 14.46 | 3,833 | +0.15(+1.05%) |
Apr 16, 2012 | 14.46 | 14.91 | 14.31 | 14.31 | 4,549 | -0.15(-1.04%) |
Apr 13, 2012 | 14.76 | 15.00 | 14.43 | 14.46 | 2,189 | -0.54(-3.60%) |
Apr 12, 2012 | 14.79 | 15.24 | 14.67 | 15.00 | 12,243 | +0.30(+2.04%) |
Apr 11, 2012 | 14.40 | 14.70 | 14.01 | 14.70 | 6,821 | +0.69(+4.93%) |
Apr 10, 2012 | 13.98 | 14.19 | 13.98 | 14.01 | 2,948 | +0.03(+0.21%) |
Apr 09, 2012 | 13.77 | 14.16 | 13.62 | 13.98 | 8,663 | -0.33(-2.31%) |
Apr 05, 2012 | 14.61 | 14.61 | 14.22 | 14.31 | 14,894 | -0.30(-2.05%) |
Apr 04, 2012 | 14.73 | 14.90 | 14.40 | 14.61 | 11,149 | -0.36(-2.40%) |
Apr 03, 2012 | 15.33 | 15.60 | 14.79 | 14.97 | 8,999 | -0.42(-2.73%) |