Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 13.44 | 13.67 | 13.44 | 13.65 | 224,620 | +0.37(+2.80%) |
Jun 28, 2012 | 13.24 | 13.36 | 13.13 | 13.28 | 101,180 | -0.07(-0.53%) |
Jun 27, 2012 | 13.23 | 13.43 | 13.23 | 13.35 | 147,788 | +0.10(+0.78%) |
Jun 26, 2012 | 13.31 | 13.35 | 13.12 | 13.25 | 160,055 | -0.08(-0.59%) |
Jun 25, 2012 | 13.32 | 13.39 | 13.26 | 13.32 | 166,684 | -0.13(-0.94%) |
Jun 22, 2012 | 13.25 | 13.51 | 13.25 | 13.45 | 350,347 | +0.27(+2.04%) |
Jun 21, 2012 | 13.12 | 13.24 | 13.06 | 13.18 | 934,332 | +0.07(+0.54%) |
Jun 20, 2012 | 13.09 | 13.23 | 13.06 | 13.11 | 281,622 | +0.00(+0.00%) |
Jun 19, 2012 | 12.87 | 13.22 | 12.84 | 13.11 | 253,813 | +0.30(+2.34%) |
Jun 18, 2012 | 12.74 | 12.93 | 12.74 | 12.81 | 200,655 | +0.00(+0.00%) |
Jun 15, 2012 | 12.84 | 12.97 | 12.78 | 12.81 | 678,840 | -0.08(-0.61%) |
Jun 14, 2012 | 12.77 | 12.95 | 12.77 | 12.89 | 188,650 | +0.17(+1.37%) |
Jun 13, 2012 | 12.89 | 13.05 | 12.68 | 12.72 | 133,854 | -0.21(-1.65%) |
Jun 12, 2012 | 12.87 | 12.99 | 12.69 | 12.93 | 231,866 | +0.14(+1.11%) |
Jun 11, 2012 | 13.09 | 13.12 | 12.79 | 12.79 | 272,037 | -0.22(-1.70%) |
Jun 08, 2012 | 12.99 | 13.14 | 12.97 | 13.01 | 233,669 | -0.05(-0.36%) |
Jun 07, 2012 | 13.23 | 13.35 | 12.95 | 13.06 | 355,732 | -0.04(-0.30%) |
Jun 06, 2012 | 12.98 | 13.14 | 12.89 | 13.10 | 259,715 | +0.17(+1.28%) |
Jun 05, 2012 | 12.87 | 13.07 | 12.87 | 12.93 | 127,891 | -0.02(-0.12%) |
Jun 04, 2012 | 12.97 | 13.06 | 12.84 | 12.95 | 130,448 | +0.03(+0.24%) |
Jun 01, 2012 | 12.79 | 13.03 | 12.66 | 12.91 | 203,931 | -0.12(-0.91%) |
May 31, 2012 | 13.19 | 13.20 | 12.93 | 13.03 | 342,448 | -0.11(-0.84%) |
May 30, 2012 | 13.13 | 13.29 | 13.12 | 13.14 | 315,780 | -0.13(-0.95%) |
May 29, 2012 | 13.02 | 13.35 | 13.02 | 13.27 | 266,059 | +0.33(+2.56%) |
May 25, 2012 | 12.90 | 12.99 | 12.81 | 12.94 | 129,765 | +0.07(+0.55%) |
May 24, 2012 | 12.99 | 13.02 | 12.79 | 12.87 | 170,904 | -0.09(-0.67%) |
May 23, 2012 | 12.82 | 13.10 | 12.69 | 12.95 | 388,524 | -0.01(-0.06%) |
May 22, 2012 | 13.19 | 13.25 | 12.87 | 12.96 | 168,664 | -0.20(-1.50%) |
May 21, 2012 | 13.01 | 13.19 | 12.81 | 13.16 | 165,304 | +0.23(+1.77%) |
May 18, 2012 | 13.10 | 13.26 | 12.92 | 12.93 | 196,931 | -0.20(-1.50%) |
May 17, 2012 | 13.29 | 13.38 | 13.13 | 13.13 | 190,143 | -0.17(-1.25%) |
May 16, 2012 | 13.31 | 13.37 | 13.21 | 13.29 | 285,809 | +0.00(+0.00%) |
May 15, 2012 | 13.10 | 13.32 | 12.97 | 13.29 | 315,830 | +0.21(+1.57%) |
May 14, 2012 | 12.98 | 13.12 | 12.89 | 13.09 | 507,068 | +0.03(+0.24%) |
May 11, 2012 | 13.00 | 13.14 | 12.91 | 13.06 | 247,701 | +0.00(+0.00%) |
May 10, 2012 | 13.03 | 13.15 | 12.89 | 13.06 | 261,314 | +0.12(+0.92%) |
May 09, 2012 | 12.76 | 12.99 | 12.58 | 12.94 | 279,574 | +0.07(+0.55%) |
May 08, 2012 | 12.72 | 12.99 | 12.72 | 12.87 | 196,822 | +0.05(+0.37%) |
May 07, 2012 | 12.69 | 12.88 | 12.57 | 12.82 | 411,429 | +0.14(+1.12%) |
May 04, 2012 | 12.87 | 12.87 | 12.63 | 12.68 | 246,503 | -0.32(-2.49%) |
May 03, 2012 | 12.61 | 13.02 | 12.61 | 13.00 | 510,067 | +0.39(+3.07%) |
May 02, 2012 | 11.79 | 12.80 | 11.44 | 12.61 | 633,797 | +1.08(+9.38%) |
May 01, 2012 | 11.35 | 11.74 | 11.19 | 11.53 | 316,460 | +0.16(+1.39%) |
Apr 30, 2012 | 11.55 | 11.56 | 11.33 | 11.37 | 209,656 | -0.22(-1.91%) |
Apr 27, 2012 | 11.39 | 11.61 | 11.31 | 11.60 | 155,273 | +0.21(+1.80%) |
Apr 26, 2012 | 11.27 | 11.41 | 11.23 | 11.39 | 113,063 | +0.13(+1.12%) |
Apr 25, 2012 | 11.41 | 11.41 | 11.24 | 11.26 | 146,884 | +0.00(+0.00%) |
Apr 24, 2012 | 11.06 | 11.31 | 10.94 | 11.26 | 169,343 | -0.10(-0.90%) |
Apr 23, 2012 | 11.27 | 11.37 | 11.14 | 11.37 | 167,250 | -0.10(-0.89%) |
Apr 20, 2012 | 11.78 | 11.78 | 11.41 | 11.47 | 221,390 | -0.02(-0.14%) |
Apr 19, 2012 | 11.56 | 11.66 | 11.41 | 11.48 | 134,602 | -0.05(-0.41%) |
Apr 18, 2012 | 11.71 | 11.73 | 11.52 | 11.53 | 113,038 | -0.23(-1.95%) |
Apr 17, 2012 | 11.64 | 11.89 | 11.64 | 11.76 | 153,527 | +0.23(+1.99%) |
Apr 16, 2012 | 11.47 | 11.63 | 11.40 | 11.53 | 155,916 | +0.09(+0.76%) |
Apr 13, 2012 | 11.57 | 11.60 | 11.35 | 11.45 | 149,019 | -0.21(-1.76%) |
Apr 12, 2012 | 11.59 | 11.76 | 11.59 | 11.65 | 237,246 | +0.04(+0.34%) |
Apr 11, 2012 | 11.38 | 11.61 | 11.37 | 11.61 | 192,382 | +0.26(+2.30%) |
Apr 10, 2012 | 11.37 | 11.40 | 11.26 | 11.35 | 326,368 | -0.08(-0.69%) |
Apr 09, 2012 | 11.50 | 11.52 | 11.36 | 11.43 | 205,925 | -0.33(-2.82%) |
Apr 05, 2012 | 11.68 | 11.77 | 11.55 | 11.76 | 133,206 | +0.02(+0.13%) |
Apr 04, 2012 | 11.83 | 11.84 | 11.71 | 11.75 | 141,803 | -0.24(-1.98%) |
Apr 03, 2012 | 12.12 | 12.23 | 11.93 | 11.98 | 157,557 | -0.16(-1.30%) |