Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 11.47 | 11.48 | 11.19 | 11.40 | 216,890 | +0.08(+0.71%) |
Jun 28, 2012 | 11.58 | 11.66 | 11.14 | 11.32 | 125,754 | -0.31(-2.67%) |
Jun 27, 2012 | 11.77 | 11.85 | 11.41 | 11.63 | 94,015 | -0.13(-1.11%) |
Jun 26, 2012 | 11.64 | 11.99 | 11.61 | 11.76 | 153,369 | +0.08(+0.68%) |
Jun 25, 2012 | 12.00 | 12.15 | 11.60 | 11.68 | 140,748 | -0.46(-3.79%) |
Jun 22, 2012 | 11.79 | 12.28 | 11.68 | 12.14 | 1,123,341 | +0.45(+3.85%) |
Jun 21, 2012 | 12.05 | 12.10 | 11.55 | 11.69 | 165,259 | -0.38(-3.15%) |
Jun 20, 2012 | 12.13 | 12.30 | 11.96 | 12.07 | 115,429 | -0.07(-0.58%) |
Jun 19, 2012 | 12.10 | 12.45 | 12.00 | 12.14 | 199,646 | +0.09(+0.75%) |
Jun 18, 2012 | 11.92 | 12.24 | 11.82 | 12.05 | 284,970 | +0.05(+0.42%) |
Jun 15, 2012 | 11.88 | 12.05 | 11.81 | 12.00 | 359,642 | +0.07(+0.59%) |
Jun 14, 2012 | 11.64 | 11.95 | 11.51 | 11.93 | 166,510 | +0.27(+2.32%) |
Jun 13, 2012 | 11.88 | 12.06 | 11.54 | 11.66 | 202,994 | -0.30(-2.51%) |
Jun 12, 2012 | 12.11 | 12.13 | 11.79 | 11.96 | 178,430 | -0.02(-0.17%) |
Jun 11, 2012 | 12.12 | 12.40 | 11.92 | 11.98 | 130,632 | -0.05(-0.42%) |
Jun 08, 2012 | 12.05 | 12.26 | 11.62 | 12.03 | 138,785 | -0.07(-0.58%) |
Jun 07, 2012 | 12.43 | 12.58 | 12.04 | 12.10 | 133,438 | -0.20(-1.63%) |
Jun 06, 2012 | 11.86 | 12.50 | 11.86 | 12.30 | 126,682 | +0.48(+4.06%) |
Jun 05, 2012 | 11.27 | 11.90 | 11.12 | 11.82 | 173,037 | +0.64(+5.72%) |
Jun 04, 2012 | 11.62 | 11.85 | 11.03 | 11.18 | 226,232 | -0.39(-3.37%) |
Jun 01, 2012 | 11.93 | 12.07 | 11.51 | 11.57 | 386,127 | -0.57(-4.70%) |
May 31, 2012 | 12.19 | 12.50 | 11.85 | 12.14 | 504,162 | -0.26(-2.10%) |
May 30, 2012 | 12.87 | 12.97 | 12.40 | 12.40 | 123,729 | -0.57(-4.39%) |
May 29, 2012 | 12.59 | 13.40 | 12.59 | 12.97 | 139,876 | +0.47(+3.76%) |
May 25, 2012 | 12.79 | 12.80 | 12.44 | 12.50 | 121,787 | -0.22(-1.73%) |
May 24, 2012 | 12.91 | 13.10 | 12.45 | 12.72 | 210,702 | -0.23(-1.78%) |
May 23, 2012 | 13.38 | 13.38 | 12.56 | 12.95 | 318,286 | -0.50(-3.72%) |
May 22, 2012 | 13.92 | 14.50 | 13.20 | 13.45 | 188,516 | -0.46(-3.31%) |
May 21, 2012 | 13.57 | 13.93 | 13.13 | 13.91 | 169,119 | +0.32(+2.35%) |
May 18, 2012 | 13.90 | 13.95 | 13.14 | 13.59 | 309,837 | +0.04(+0.30%) |
May 17, 2012 | 13.62 | 14.08 | 13.41 | 13.55 | 334,805 | +0.07(+0.52%) |
May 16, 2012 | 13.89 | 13.96 | 13.21 | 13.48 | 137,212 | -0.30(-2.18%) |
May 15, 2012 | 13.73 | 13.91 | 13.61 | 13.78 | 84,636 | +0.03(+0.22%) |
May 14, 2012 | 14.32 | 14.32 | 13.45 | 13.75 | 177,630 | -0.68(-4.71%) |
May 11, 2012 | 14.07 | 14.56 | 13.94 | 14.43 | 116,478 | +0.23(+1.62%) |
May 10, 2012 | 14.16 | 14.30 | 13.96 | 14.20 | 68,073 | +0.15(+1.07%) |
May 09, 2012 | 13.19 | 14.25 | 13.19 | 14.05 | 191,768 | +0.67(+5.01%) |
May 08, 2012 | 13.56 | 14.10 | 13.17 | 13.38 | 90,867 | -0.22(-1.62%) |
May 07, 2012 | 13.41 | 15.12 | 13.10 | 13.60 | 252,708 | +0.12(+0.89%) |
May 04, 2012 | 13.98 | 14.05 | 13.33 | 13.48 | 116,092 | -0.57(-4.06%) |
May 03, 2012 | 14.69 | 14.93 | 13.99 | 14.05 | 165,633 | -0.70(-4.75%) |
May 02, 2012 | 14.50 | 14.82 | 13.80 | 14.75 | 295,311 | +0.00(+0.00%) |
May 01, 2012 | 14.60 | 15.05 | 13.76 | 14.75 | 274,809 | +0.11(+0.75%) |
Apr 30, 2012 | 14.10 | 14.74 | 13.75 | 14.64 | 444,333 | +0.47(+3.32%) |
Apr 27, 2012 | 13.59 | 14.25 | 13.34 | 14.17 | 216,887 | +0.48(+3.51%) |
Apr 26, 2012 | 12.37 | 13.75 | 12.32 | 13.69 | 313,619 | +1.22(+9.78%) |
Apr 25, 2012 | 12.61 | 12.75 | 12.23 | 12.47 | 207,935 | -0.02(-0.16%) |
Apr 24, 2012 | 12.09 | 12.85 | 12.00 | 12.49 | 178,399 | +0.44(+3.65%) |
Apr 23, 2012 | 12.30 | 12.59 | 11.95 | 12.05 | 280,245 | -0.47(-3.75%) |
Apr 20, 2012 | 14.16 | 14.16 | 12.21 | 12.52 | 601,997 | -0.75(-5.65%) |
Apr 19, 2012 | 13.64 | 13.96 | 13.20 | 13.27 | 158,343 | -0.43(-3.14%) |
Apr 18, 2012 | 13.85 | 14.11 | 13.56 | 13.70 | 128,885 | -0.07(-0.51%) |
Apr 17, 2012 | 13.91 | 13.92 | 13.48 | 13.77 | 184,734 | -0.06(-0.43%) |
Apr 16, 2012 | 14.55 | 14.68 | 13.68 | 13.83 | 331,011 | -0.72(-4.95%) |
Apr 13, 2012 | 15.54 | 15.61 | 14.49 | 14.55 | 387,824 | -1.09(-6.97%) |
Apr 12, 2012 | 15.28 | 15.68 | 15.02 | 15.64 | 219,821 | +0.36(+2.36%) |
Apr 11, 2012 | 15.34 | 15.43 | 15.00 | 15.28 | 210,943 | +0.06(+0.39%) |
Apr 10, 2012 | 15.33 | 15.68 | 15.00 | 15.22 | 509,697 | -0.17(-1.10%) |
Apr 09, 2012 | 15.23 | 15.59 | 14.90 | 15.39 | 291,717 | -0.02(-0.13%) |
Apr 05, 2012 | 15.43 | 15.74 | 15.11 | 15.41 | 344,128 | +0.30(+1.99%) |
Apr 04, 2012 | 15.04 | 15.42 | 14.90 | 15.11 | 300,550 | -0.05(-0.33%) |
Apr 03, 2012 | 15.21 | 15.60 | 14.85 | 15.16 | 550,357 | +0.08(+0.53%) |