Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 11.82 | 12.03 | 11.74 | 11.82 | 96,203 | +0.09(+0.79%) |
Jun 28, 2012 | 11.67 | 11.74 | 11.48 | 11.73 | 22,135 | -0.04(-0.33%) |
Jun 27, 2012 | 11.60 | 11.78 | 11.53 | 11.77 | 36,018 | +0.15(+1.32%) |
Jun 26, 2012 | 11.69 | 11.78 | 11.52 | 11.61 | 47,256 | -0.09(-0.79%) |
Jun 25, 2012 | 11.45 | 11.75 | 11.45 | 11.70 | 20,108 | +0.02(+0.20%) |
Jun 22, 2012 | 11.73 | 11.78 | 11.54 | 11.68 | 396,990 | +0.02(+0.20%) |
Jun 21, 2012 | 11.78 | 11.80 | 11.61 | 11.66 | 39,489 | -0.12(-0.98%) |
Jun 20, 2012 | 11.74 | 11.80 | 11.64 | 11.77 | 59,111 | +0.03(+0.26%) |
Jun 19, 2012 | 11.66 | 11.76 | 11.66 | 11.74 | 116,950 | +0.11(+0.92%) |
Jun 18, 2012 | 11.53 | 11.68 | 11.53 | 11.64 | 49,897 | -0.03(-0.26%) |
Jun 15, 2012 | 11.68 | 11.90 | 11.61 | 11.67 | 148,331 | -0.07(-0.59%) |
Jun 14, 2012 | 11.54 | 11.77 | 11.47 | 11.74 | 38,819 | +0.35(+3.03%) |
Jun 13, 2012 | 11.54 | 11.64 | 11.36 | 11.39 | 70,883 | -0.13(-1.13%) |
Jun 12, 2012 | 11.44 | 11.52 | 11.31 | 11.52 | 25,681 | +0.20(+1.75%) |
Jun 11, 2012 | 11.71 | 11.73 | 11.31 | 11.32 | 56,843 | -0.38(-3.26%) |
Jun 08, 2012 | 11.54 | 11.71 | 11.54 | 11.70 | 34,661 | +0.12(+1.05%) |
Jun 07, 2012 | 11.79 | 11.79 | 11.44 | 11.58 | 51,229 | -0.10(-0.85%) |
Jun 06, 2012 | 11.64 | 11.71 | 11.54 | 11.68 | 57,999 | +0.18(+1.52%) |
Jun 05, 2012 | 11.35 | 11.64 | 11.22 | 11.51 | 43,491 | +0.06(+0.53%) |
Jun 04, 2012 | 11.42 | 11.59 | 11.35 | 11.44 | 23,561 | +0.08(+0.67%) |
Jun 01, 2012 | 11.51 | 11.73 | 11.31 | 11.37 | 56,019 | -0.34(-2.93%) |
May 31, 2012 | 11.72 | 11.83 | 11.56 | 11.71 | 40,027 | -0.01(-0.06%) |
May 30, 2012 | 11.63 | 11.78 | 11.60 | 11.72 | 26,610 | -0.09(-0.77%) |
May 29, 2012 | 11.65 | 11.81 | 11.47 | 11.81 | 16,990 | +0.05(+0.45%) |
May 25, 2012 | 11.74 | 11.86 | 11.67 | 11.76 | 31,210 | -0.03(-0.26%) |
May 24, 2012 | 11.67 | 11.80 | 11.44 | 11.79 | 26,166 | +0.06(+0.52%) |
May 23, 2012 | 11.53 | 11.78 | 11.47 | 11.73 | 23,705 | +0.02(+0.20%) |
May 22, 2012 | 12.21 | 12.31 | 11.56 | 11.70 | 41,351 | -0.50(-4.13%) |
May 21, 2012 | 12.22 | 12.26 | 12.02 | 12.21 | 37,315 | +0.08(+0.69%) |
May 18, 2012 | 12.06 | 12.21 | 11.92 | 12.12 | 114,228 | +0.01(+0.06%) |
May 17, 2012 | 12.32 | 12.42 | 12.08 | 12.12 | 41,348 | -0.27(-2.16%) |
May 16, 2012 | 12.35 | 12.45 | 12.28 | 12.38 | 36,563 | +0.06(+0.50%) |
May 15, 2012 | 12.09 | 12.44 | 12.09 | 12.32 | 62,880 | +0.19(+1.57%) |
May 14, 2012 | 11.89 | 12.15 | 11.89 | 12.13 | 23,347 | +0.06(+0.51%) |
May 11, 2012 | 12.07 | 12.19 | 11.80 | 12.07 | 31,633 | -0.18(-1.43%) |
May 10, 2012 | 12.18 | 12.34 | 12.16 | 12.25 | 34,017 | +0.19(+1.58%) |
May 09, 2012 | 12.13 | 12.20 | 12.01 | 12.05 | 31,971 | -0.14(-1.13%) |
May 08, 2012 | 11.92 | 12.28 | 11.92 | 12.19 | 22,580 | +0.16(+1.33%) |
May 07, 2012 | 11.91 | 12.21 | 11.91 | 12.03 | 19,196 | +0.04(+0.32%) |
May 04, 2012 | 12.06 | 12.09 | 11.84 | 11.99 | 46,538 | -0.10(-0.82%) |
May 03, 2012 | 12.13 | 12.19 | 11.98 | 12.09 | 48,470 | -0.02(-0.19%) |
May 02, 2012 | 11.82 | 12.17 | 11.72 | 12.12 | 51,077 | +0.13(+1.08%) |
May 01, 2012 | 12.63 | 13.10 | 11.83 | 11.99 | 75,560 | -0.56(-4.44%) |
Apr 30, 2012 | 12.68 | 12.83 | 12.49 | 12.54 | 22,361 | -0.27(-2.14%) |
Apr 27, 2012 | 12.67 | 12.93 | 12.64 | 12.82 | 24,983 | +0.15(+1.20%) |
Apr 26, 2012 | 12.66 | 12.81 | 12.55 | 12.67 | 20,790 | -0.06(-0.48%) |
Apr 25, 2012 | 12.50 | 12.77 | 12.43 | 12.73 | 41,347 | +0.25(+2.02%) |
Apr 24, 2012 | 12.06 | 12.50 | 12.06 | 12.47 | 168,168 | +0.38(+3.15%) |
Apr 23, 2012 | 12.11 | 12.29 | 12.09 | 12.09 | 27,074 | -0.25(-2.04%) |
Apr 20, 2012 | 12.41 | 12.63 | 12.13 | 12.34 | 71,145 | +0.21(+1.76%) |
Apr 19, 2012 | 12.46 | 12.53 | 12.11 | 12.13 | 22,736 | -0.32(-2.57%) |
Apr 18, 2012 | 12.63 | 12.76 | 12.32 | 12.45 | 23,566 | -0.23(-1.81%) |
Apr 17, 2012 | 12.70 | 12.83 | 12.52 | 12.68 | 50,257 | +0.14(+1.16%) |
Apr 16, 2012 | 12.25 | 12.76 | 12.25 | 12.54 | 23,256 | +0.34(+2.75%) |
Apr 13, 2012 | 12.42 | 12.42 | 12.11 | 12.20 | 34,625 | -0.34(-2.74%) |
Apr 12, 2012 | 12.35 | 12.63 | 12.26 | 12.54 | 20,563 | +0.15(+1.23%) |
Apr 11, 2012 | 12.25 | 12.42 | 12.18 | 12.39 | 23,643 | +0.33(+2.72%) |
Apr 10, 2012 | 12.39 | 12.47 | 11.99 | 12.06 | 44,423 | -0.32(-2.59%) |
Apr 09, 2012 | 12.50 | 12.58 | 12.34 | 12.38 | 24,174 | -0.45(-3.51%) |
Apr 05, 2012 | 13.04 | 13.04 | 12.67 | 12.83 | 17,694 | -0.31(-2.38%) |
Apr 04, 2012 | 13.05 | 13.18 | 12.98 | 13.15 | 33,036 | -0.14(-1.09%) |
Apr 03, 2012 | 13.35 | 13.45 | 12.99 | 13.29 | 38,907 | -0.22(-1.64%) |