Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 12.46 | 12.49 | 12.33 | 12.46 | 406,283 | +0.22(+1.81%) |
Jun 28, 2012 | 12.16 | 12.24 | 11.99 | 12.24 | 1,100,538 | +0.01(+0.06%) |
Jun 27, 2012 | 12.18 | 12.25 | 12.08 | 12.23 | 684,942 | +0.13(+1.04%) |
Jun 26, 2012 | 12.09 | 12.17 | 11.91 | 12.10 | 757,184 | +0.07(+0.55%) |
Jun 25, 2012 | 12.10 | 12.10 | 11.93 | 12.04 | 1,532,459 | -0.18(-1.45%) |
Jun 22, 2012 | 12.04 | 12.38 | 12.04 | 12.21 | 2,550,421 | +0.19(+1.60%) |
Jun 21, 2012 | 12.32 | 12.38 | 12.00 | 12.02 | 2,305,744 | -0.31(-2.51%) |
Jun 20, 2012 | 11.88 | 12.42 | 11.88 | 12.33 | 1,068,166 | +0.43(+3.59%) |
Jun 19, 2012 | 11.72 | 11.95 | 11.59 | 11.90 | 543,035 | +0.22(+1.89%) |
Jun 18, 2012 | 11.70 | 11.76 | 11.57 | 11.68 | 590,426 | -0.03(-0.25%) |
Jun 15, 2012 | 11.61 | 11.79 | 11.57 | 11.71 | 633,745 | +0.09(+0.76%) |
Jun 14, 2012 | 11.68 | 11.74 | 11.51 | 11.62 | 299,369 | -0.02(-0.19%) |
Jun 13, 2012 | 11.65 | 11.82 | 11.58 | 11.65 | 621,000 | +0.00(+0.00%) |
Jun 12, 2012 | 11.52 | 11.74 | 11.39 | 11.65 | 487,624 | +0.18(+1.54%) |
Jun 11, 2012 | 11.73 | 11.77 | 11.45 | 11.47 | 389,994 | -0.19(-1.64%) |
Jun 08, 2012 | 11.34 | 11.67 | 11.33 | 11.66 | 389,390 | +0.27(+2.33%) |
Jun 07, 2012 | 11.88 | 11.88 | 11.38 | 11.40 | 788,895 | -0.24(-2.09%) |
Jun 06, 2012 | 11.70 | 11.70 | 11.48 | 11.64 | 544,998 | +0.28(+2.47%) |
Jun 05, 2012 | 11.50 | 11.65 | 11.31 | 11.36 | 949,279 | -0.19(-1.66%) |
Jun 04, 2012 | 11.26 | 11.59 | 10.55 | 11.55 | 603,077 | -0.16(-1.38%) |
Jun 01, 2012 | 11.95 | 11.97 | 11.71 | 11.71 | 397,144 | -0.39(-3.23%) |
May 31, 2012 | 12.15 | 12.19 | 11.96 | 12.10 | 940,729 | -0.06(-0.49%) |
May 30, 2012 | 12.41 | 12.41 | 12.16 | 12.16 | 285,947 | -0.33(-2.66%) |
May 29, 2012 | 12.41 | 12.52 | 12.35 | 12.49 | 665,054 | +0.14(+1.13%) |
May 25, 2012 | 12.45 | 12.48 | 12.31 | 12.35 | 257,363 | -0.03(-0.24%) |
May 24, 2012 | 12.33 | 12.41 | 12.23 | 12.38 | 502,298 | +0.10(+0.78%) |
May 23, 2012 | 12.27 | 12.35 | 12.06 | 12.29 | 873,169 | -0.02(-0.18%) |
May 22, 2012 | 12.53 | 12.63 | 12.19 | 12.31 | 921,729 | -0.23(-1.82%) |
May 21, 2012 | 12.54 | 12.63 | 12.45 | 12.54 | 372,672 | +0.03(+0.24%) |
May 18, 2012 | 12.69 | 12.69 | 12.49 | 12.51 | 532,668 | -0.13(-1.05%) |
May 17, 2012 | 12.91 | 12.96 | 12.63 | 12.64 | 431,107 | -0.27(-2.06%) |
May 16, 2012 | 13.06 | 13.09 | 12.91 | 12.91 | 404,640 | -0.14(-1.07%) |
May 15, 2012 | 12.97 | 13.15 | 12.84 | 13.05 | 572,313 | +0.04(+0.34%) |
May 14, 2012 | 13.04 | 13.11 | 12.93 | 13.00 | 830,795 | -0.18(-1.40%) |
May 11, 2012 | 13.32 | 13.48 | 13.10 | 13.19 | 444,173 | -0.27(-2.03%) |
May 10, 2012 | 13.34 | 13.59 | 12.73 | 13.46 | 1,000,840 | +0.18(+1.33%) |
May 09, 2012 | 13.28 | 13.34 | 13.03 | 13.28 | 594,520 | -0.04(-0.33%) |
May 08, 2012 | 13.22 | 13.36 | 13.14 | 13.33 | 490,746 | +0.01(+0.11%) |
May 07, 2012 | 12.94 | 13.37 | 12.94 | 13.31 | 667,478 | +0.29(+2.27%) |
May 04, 2012 | 13.15 | 13.15 | 12.87 | 13.02 | 479,752 | -0.15(-1.12%) |
May 03, 2012 | 13.09 | 13.34 | 13.06 | 13.17 | 1,066,362 | +0.07(+0.51%) |
May 02, 2012 | 12.92 | 13.20 | 12.92 | 13.10 | 459,207 | +0.10(+0.74%) |
May 01, 2012 | 12.92 | 13.12 | 12.89 | 13.00 | 348,834 | +0.07(+0.51%) |
Apr 30, 2012 | 12.97 | 13.11 | 12.88 | 12.94 | 369,272 | -0.04(-0.28%) |
Apr 27, 2012 | 12.77 | 13.00 | 12.63 | 12.97 | 480,061 | +0.29(+2.27%) |
Apr 26, 2012 | 12.71 | 12.78 | 12.64 | 12.69 | 628,766 | -0.07(-0.58%) |
Apr 25, 2012 | 12.73 | 12.91 | 12.72 | 12.76 | 561,083 | +0.10(+0.76%) |
Apr 24, 2012 | 12.61 | 12.71 | 12.47 | 12.66 | 375,351 | +0.07(+0.59%) |
Apr 23, 2012 | 12.67 | 12.71 | 12.54 | 12.59 | 654,379 | -0.18(-1.39%) |
Apr 20, 2012 | 12.73 | 12.84 | 12.63 | 12.77 | 315,201 | +0.10(+0.82%) |
Apr 19, 2012 | 12.66 | 12.76 | 12.58 | 12.66 | 377,733 | +0.00(+0.00%) |
Apr 18, 2012 | 12.69 | 12.71 | 12.58 | 12.66 | 309,170 | -0.08(-0.64%) |
Apr 17, 2012 | 12.63 | 12.80 | 12.58 | 12.75 | 485,961 | +0.17(+1.35%) |
Apr 16, 2012 | 12.33 | 12.65 | 12.32 | 12.58 | 648,238 | +0.35(+2.90%) |
Apr 13, 2012 | 12.48 | 12.48 | 12.05 | 12.22 | 666,328 | -0.26(-2.07%) |
Apr 12, 2012 | 12.22 | 12.62 | 12.05 | 12.48 | 1,054,705 | +0.23(+1.87%) |
Apr 11, 2012 | 12.19 | 12.27 | 12.16 | 12.25 | 427,472 | +0.17(+1.40%) |
Apr 10, 2012 | 12.35 | 12.44 | 12.04 | 12.08 | 691,998 | -0.26(-2.09%) |
Apr 09, 2012 | 12.24 | 12.61 | 12.13 | 12.34 | 727,637 | -0.01(-0.12%) |
Apr 05, 2012 | 12.61 | 12.61 | 12.28 | 12.35 | 459,876 | +0.15(+1.27%) |
Apr 04, 2012 | 12.27 | 12.30 | 12.16 | 12.20 | 251,394 | -0.19(-1.55%) |
Apr 03, 2012 | 12.30 | 12.54 | 12.24 | 12.39 | 338,080 | +0.11(+0.90%) |