Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 11.63 | 11.72 | 11.50 | 11.58 | 471,157 | +0.43(+3.86%) |
Jun 28, 2012 | 11.34 | 11.38 | 11.00 | 11.15 | 987,715 | -0.31(-2.71%) |
Jun 27, 2012 | 11.57 | 11.63 | 11.34 | 11.46 | 255,173 | -0.06(-0.52%) |
Jun 26, 2012 | 11.61 | 11.65 | 11.41 | 11.52 | 316,863 | -0.22(-1.87%) |
Jun 25, 2012 | 11.40 | 11.75 | 11.36 | 11.74 | 326,265 | +0.28(+2.44%) |
Jun 22, 2012 | 11.38 | 11.46 | 11.27 | 11.46 | 484,362 | +0.03(+0.26%) |
Jun 21, 2012 | 11.68 | 11.77 | 11.35 | 11.43 | 732,241 | -0.50(-4.19%) |
Jun 20, 2012 | 11.95 | 12.24 | 11.75 | 11.93 | 456,610 | -0.16(-1.32%) |
Jun 19, 2012 | 12.22 | 12.22 | 12.00 | 12.09 | 307,994 | -0.07(-0.58%) |
Jun 18, 2012 | 12.09 | 12.22 | 12.01 | 12.16 | 284,158 | +0.03(+0.25%) |
Jun 15, 2012 | 12.21 | 12.21 | 12.12 | 12.13 | 281,430 | -0.02(-0.16%) |
Jun 14, 2012 | 12.30 | 12.30 | 11.98 | 12.15 | 549,717 | -0.09(-0.74%) |
Jun 13, 2012 | 12.33 | 12.33 | 12.18 | 12.24 | 491,605 | +0.04(+0.33%) |
Jun 12, 2012 | 12.25 | 12.26 | 12.12 | 12.20 | 252,394 | +0.14(+1.16%) |
Jun 11, 2012 | 12.15 | 12.15 | 11.98 | 12.06 | 345,463 | +0.00(+0.00%) |
Jun 08, 2012 | 11.96 | 12.10 | 11.91 | 12.06 | 320,489 | -0.05(-0.41%) |
Jun 07, 2012 | 12.59 | 12.61 | 12.00 | 12.11 | 660,687 | -0.35(-2.81%) |
Jun 06, 2012 | 12.53 | 12.64 | 12.35 | 12.46 | 843,745 | +0.39(+3.25%) |
Jun 05, 2012 | 11.96 | 12.09 | 11.94 | 12.07 | 477,163 | +0.14(+1.16%) |
Jun 04, 2012 | 11.98 | 12.01 | 11.80 | 11.93 | 544,638 | -0.05(-0.42%) |
Jun 01, 2012 | 11.86 | 12.10 | 11.84 | 11.98 | 963,177 | +0.33(+2.83%) |
May 31, 2012 | 11.74 | 11.80 | 11.55 | 11.65 | 482,736 | -0.12(-1.02%) |
May 30, 2012 | 11.58 | 11.84 | 11.49 | 11.77 | 539,603 | +0.05(+0.43%) |
May 29, 2012 | 12.00 | 12.08 | 11.68 | 11.72 | 793,425 | -0.19(-1.60%) |
May 25, 2012 | 11.87 | 11.96 | 11.83 | 11.91 | 165,126 | +0.05(+0.42%) |
May 24, 2012 | 11.98 | 11.99 | 11.73 | 11.86 | 451,231 | +0.19(+1.63%) |
May 23, 2012 | 11.67 | 11.72 | 11.35 | 11.67 | 647,327 | -0.13(-1.10%) |
May 22, 2012 | 11.91 | 12.08 | 11.73 | 11.80 | 863,096 | -0.16(-1.34%) |
May 21, 2012 | 11.73 | 11.97 | 11.66 | 11.96 | 967,141 | +0.07(+0.59%) |
May 18, 2012 | 11.86 | 12.11 | 11.84 | 11.89 | 1,416,358 | +0.25(+2.15%) |
May 17, 2012 | 11.44 | 11.79 | 11.41 | 11.64 | 1,025,123 | +0.44(+3.93%) |
May 16, 2012 | 11.20 | 11.52 | 11.09 | 11.20 | 1,254,319 | -0.09(-0.80%) |
May 15, 2012 | 11.52 | 11.63 | 11.27 | 11.29 | 983,755 | -0.33(-2.84%) |
May 14, 2012 | 11.77 | 11.79 | 11.52 | 11.62 | 1,566,532 | -0.36(-3.01%) |
May 11, 2012 | 11.91 | 12.10 | 11.86 | 11.98 | 471,765 | -0.11(-0.91%) |
May 10, 2012 | 12.20 | 12.34 | 12.08 | 12.09 | 750,212 | -0.05(-0.41%) |
May 09, 2012 | 11.96 | 12.22 | 11.87 | 12.14 | 920,709 | -0.04(-0.33%) |
May 08, 2012 | 12.33 | 12.33 | 12.01 | 12.18 | 1,237,360 | -0.36(-2.87%) |
May 07, 2012 | 12.77 | 12.77 | 12.43 | 12.54 | 633,576 | -0.18(-1.42%) |
May 04, 2012 | 12.63 | 12.83 | 12.62 | 12.72 | 540,475 | +0.05(+0.39%) |
May 03, 2012 | 12.69 | 12.74 | 12.57 | 12.67 | 757,578 | -0.09(-0.71%) |
May 02, 2012 | 12.78 | 12.84 | 12.70 | 12.76 | 640,760 | -0.12(-0.93%) |
May 01, 2012 | 13.00 | 13.06 | 12.86 | 12.88 | 478,337 | +0.00(+0.00%) |
Apr 30, 2012 | 12.84 | 12.98 | 12.74 | 12.88 | 616,473 | -0.12(-0.92%) |
Apr 27, 2012 | 13.10 | 13.10 | 12.95 | 13.00 | 532,396 | +0.11(+0.85%) |
Apr 26, 2012 | 12.83 | 12.95 | 12.75 | 12.89 | 713,359 | +0.11(+0.86%) |
Apr 25, 2012 | 12.84 | 12.88 | 12.55 | 12.78 | 666,582 | -0.04(-0.31%) |
Apr 24, 2012 | 12.89 | 12.96 | 12.74 | 12.82 | 401,706 | +0.05(+0.39%) |
Apr 23, 2012 | 12.84 | 12.86 | 12.67 | 12.77 | 701,093 | -0.32(-2.44%) |
Apr 20, 2012 | 13.20 | 13.24 | 13.09 | 13.09 | 311,946 | -0.10(-0.76%) |
Apr 19, 2012 | 13.17 | 13.29 | 13.14 | 13.19 | 395,468 | +0.08(+0.61%) |
Apr 18, 2012 | 13.10 | 13.18 | 13.02 | 13.11 | 240,599 | -0.07(-0.53%) |
Apr 17, 2012 | 13.24 | 13.27 | 13.05 | 13.18 | 278,627 | +0.10(+0.76%) |
Apr 16, 2012 | 13.15 | 13.22 | 13.03 | 13.08 | 407,556 | -0.07(-0.53%) |
Apr 13, 2012 | 13.41 | 13.46 | 13.05 | 13.15 | 372,113 | -0.26(-1.94%) |
Apr 12, 2012 | 13.15 | 13.55 | 13.15 | 13.41 | 358,115 | +0.24(+1.82%) |
Apr 11, 2012 | 13.21 | 13.27 | 13.11 | 13.17 | 205,488 | -0.05(-0.38%) |
Apr 10, 2012 | 13.25 | 13.32 | 13.00 | 13.22 | 612,210 | +0.02(+0.15%) |
Apr 09, 2012 | 13.38 | 13.39 | 13.14 | 13.20 | 294,731 | -0.11(-0.83%) |
Apr 05, 2012 | 13.25 | 13.40 | 13.25 | 13.31 | 318,035 | +0.11(+0.83%) |
Apr 04, 2012 | 13.30 | 13.36 | 13.09 | 13.20 | 759,605 | -0.56(-4.07%) |
Apr 03, 2012 | 13.96 | 14.04 | 13.71 | 13.76 | 484,025 | -0.14(-1.01%) |