Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 13.38 | 13.42 | 13.19 | 13.23 | 273,756 | +0.19(+1.44%) |
Jun 28, 2012 | 12.87 | 13.11 | 12.69 | 13.05 | 234,565 | +0.02(+0.15%) |
Jun 27, 2012 | 13.10 | 13.31 | 12.95 | 13.03 | 246,669 | +0.01(+0.08%) |
Jun 26, 2012 | 13.13 | 13.26 | 12.88 | 13.02 | 197,373 | -0.06(-0.45%) |
Jun 25, 2012 | 13.64 | 13.64 | 13.07 | 13.08 | 329,007 | -0.62(-4.54%) |
Jun 22, 2012 | 13.46 | 13.77 | 13.32 | 13.70 | 310,871 | +0.38(+2.89%) |
Jun 21, 2012 | 13.77 | 13.87 | 13.30 | 13.31 | 287,125 | -0.41(-3.02%) |
Jun 20, 2012 | 13.69 | 13.87 | 13.58 | 13.73 | 273,642 | -0.02(-0.14%) |
Jun 19, 2012 | 13.51 | 13.90 | 13.43 | 13.75 | 259,235 | +0.34(+2.50%) |
Jun 18, 2012 | 13.33 | 13.63 | 13.26 | 13.41 | 205,659 | +0.00(+0.00%) |
Jun 15, 2012 | 13.24 | 13.54 | 13.06 | 13.41 | 378,107 | +0.17(+1.27%) |
Jun 14, 2012 | 13.03 | 13.31 | 12.48 | 13.24 | 427,075 | +0.19(+1.44%) |
Jun 13, 2012 | 13.52 | 13.55 | 12.95 | 13.06 | 727,336 | -0.52(-3.85%) |
Jun 12, 2012 | 13.45 | 13.66 | 13.19 | 13.58 | 323,691 | +0.22(+1.62%) |
Jun 11, 2012 | 13.86 | 13.91 | 13.34 | 13.36 | 354,939 | -0.39(-2.87%) |
Jun 08, 2012 | 13.43 | 13.79 | 13.39 | 13.76 | 301,797 | +0.27(+1.97%) |
Jun 07, 2012 | 13.54 | 13.77 | 13.38 | 13.49 | 320,882 | +0.08(+0.59%) |
Jun 06, 2012 | 13.27 | 13.56 | 13.11 | 13.41 | 477,797 | +0.28(+2.10%) |
Jun 05, 2012 | 12.80 | 13.27 | 12.80 | 13.14 | 321,008 | +0.30(+2.30%) |
Jun 04, 2012 | 12.92 | 13.03 | 12.68 | 12.84 | 330,579 | -0.02(-0.15%) |
Jun 01, 2012 | 13.09 | 13.22 | 12.73 | 12.86 | 577,202 | -0.60(-4.47%) |
May 31, 2012 | 13.41 | 13.64 | 13.22 | 13.46 | 460,537 | +0.05(+0.37%) |
May 30, 2012 | 13.38 | 13.54 | 13.19 | 13.41 | 518,053 | -0.16(-1.16%) |
May 29, 2012 | 13.58 | 13.76 | 13.37 | 13.57 | 463,396 | +0.07(+0.51%) |
May 25, 2012 | 13.43 | 13.65 | 13.39 | 13.50 | 412,772 | +0.03(+0.22%) |
May 24, 2012 | 13.50 | 13.62 | 13.28 | 13.47 | 333,511 | +0.02(+0.15%) |
May 23, 2012 | 13.00 | 13.48 | 12.87 | 13.45 | 286,974 | +0.33(+2.48%) |
May 22, 2012 | 13.20 | 13.35 | 13.06 | 13.13 | 282,754 | -0.05(-0.37%) |
May 21, 2012 | 12.81 | 13.21 | 12.68 | 13.18 | 372,850 | +0.36(+2.85%) |
May 18, 2012 | 12.83 | 13.09 | 12.78 | 12.81 | 687,821 | -0.08(-0.61%) |
May 17, 2012 | 13.14 | 13.25 | 12.84 | 12.89 | 388,699 | -0.27(-2.02%) |
May 16, 2012 | 13.30 | 13.45 | 13.08 | 13.16 | 353,338 | -0.08(-0.60%) |
May 15, 2012 | 13.00 | 13.49 | 13.00 | 13.23 | 454,209 | -0.06(-0.45%) |
May 14, 2012 | 12.99 | 13.43 | 12.94 | 13.29 | 511,495 | +0.11(+0.82%) |
May 11, 2012 | 12.89 | 13.35 | 12.89 | 13.19 | 287,735 | +0.13(+0.98%) |
May 10, 2012 | 13.17 | 13.19 | 12.89 | 13.06 | 435,831 | -0.01(-0.07%) |
May 09, 2012 | 12.90 | 13.36 | 12.84 | 13.07 | 463,669 | -0.02(-0.15%) |
May 08, 2012 | 12.65 | 13.16 | 12.63 | 13.09 | 337,901 | +0.30(+2.31%) |
May 07, 2012 | 12.73 | 12.94 | 12.60 | 12.79 | 384,646 | -0.02(-0.15%) |
May 04, 2012 | 12.88 | 13.06 | 12.79 | 12.81 | 280,684 | -0.19(-1.44%) |
May 03, 2012 | 13.32 | 13.32 | 12.95 | 13.00 | 367,619 | -0.32(-2.37%) |
May 02, 2012 | 13.14 | 13.36 | 12.86 | 13.31 | 548,469 | +0.12(+0.90%) |
May 01, 2012 | 12.62 | 14.33 | 12.28 | 13.20 | 1,834,494 | +1.42(+12.06%) |
Apr 30, 2012 | 12.01 | 12.05 | 11.74 | 11.78 | 440,359 | -0.29(-2.37%) |
Apr 27, 2012 | 12.10 | 12.19 | 11.89 | 12.06 | 266,243 | -0.02(-0.16%) |
Apr 26, 2012 | 11.89 | 12.09 | 11.86 | 12.08 | 224,492 | +0.16(+1.32%) |
Apr 25, 2012 | 11.93 | 12.20 | 11.81 | 11.92 | 270,593 | +0.16(+1.34%) |
Apr 24, 2012 | 11.58 | 11.91 | 11.54 | 11.77 | 280,680 | +0.21(+1.79%) |
Apr 23, 2012 | 11.61 | 11.80 | 11.30 | 11.56 | 350,267 | -0.30(-2.50%) |
Apr 20, 2012 | 12.18 | 12.18 | 11.83 | 11.85 | 229,758 | -0.02(-0.17%) |
Apr 19, 2012 | 12.03 | 12.11 | 11.82 | 11.87 | 257,683 | -0.19(-1.55%) |
Apr 18, 2012 | 12.16 | 12.19 | 11.97 | 12.06 | 145,142 | -0.22(-1.77%) |
Apr 17, 2012 | 12.12 | 12.41 | 12.12 | 12.28 | 192,118 | +0.28(+2.30%) |
Apr 16, 2012 | 12.08 | 12.17 | 11.83 | 12.00 | 183,141 | +0.03(+0.25%) |
Apr 13, 2012 | 12.19 | 12.29 | 11.97 | 11.97 | 167,707 | -0.28(-2.25%) |
Apr 12, 2012 | 12.10 | 12.36 | 12.04 | 12.25 | 402,705 | +0.16(+1.31%) |
Apr 11, 2012 | 11.93 | 12.09 | 11.91 | 12.09 | 245,576 | +0.32(+2.68%) |
Apr 10, 2012 | 11.95 | 12.00 | 11.74 | 11.78 | 405,198 | -0.19(-1.57%) |
Apr 09, 2012 | 12.00 | 12.08 | 11.76 | 11.96 | 367,954 | -0.35(-2.80%) |
Apr 05, 2012 | 12.25 | 12.40 | 12.21 | 12.31 | 430,512 | -0.03(-0.24%) |
Apr 04, 2012 | 12.33 | 12.41 | 12.19 | 12.34 | 446,842 | -0.15(-1.18%) |
Apr 03, 2012 | 12.82 | 12.88 | 12.38 | 12.49 | 649,288 | -0.34(-2.62%) |