Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 11.88 | 12.40 | 11.85 | 12.36 | 816,921 | +0.73(+6.31%) |
Jun 28, 2012 | 11.52 | 11.64 | 11.40 | 11.63 | 537,912 | +0.04(+0.32%) |
Jun 27, 2012 | 10.83 | 11.63 | 10.75 | 11.59 | 635,458 | +0.76(+7.03%) |
Jun 26, 2012 | 10.90 | 10.97 | 10.75 | 10.83 | 465,092 | -0.05(-0.51%) |
Jun 25, 2012 | 10.87 | 11.01 | 10.72 | 10.88 | 397,826 | -0.15(-1.33%) |
Jun 22, 2012 | 10.80 | 11.16 | 10.75 | 11.03 | 1,027,608 | +0.26(+2.38%) |
Jun 21, 2012 | 10.77 | 10.86 | 10.57 | 10.77 | 746,951 | -0.01(-0.09%) |
Jun 20, 2012 | 10.37 | 10.97 | 10.37 | 10.78 | 1,373,877 | +0.56(+5.47%) |
Jun 19, 2012 | 9.489 | 10.29 | 9.443 | 10.22 | 927,669 | +0.73(+7.73%) |
Jun 18, 2012 | 9.471 | 9.709 | 9.168 | 9.489 | 1,893,102 | +0.01(+0.10%) |
Jun 15, 2012 | 10.40 | 10.49 | 9.453 | 9.480 | 2,514,982 | -1.13(-10.63%) |
Jun 14, 2012 | 10.75 | 10.89 | 10.53 | 10.61 | 651,617 | -0.13(-1.20%) |
Jun 13, 2012 | 11.00 | 11.04 | 10.66 | 10.74 | 360,922 | -0.30(-2.74%) |
Jun 12, 2012 | 11.08 | 11.30 | 10.95 | 11.04 | 392,826 | +0.05(+0.50%) |
Jun 11, 2012 | 11.18 | 11.25 | 10.97 | 10.98 | 553,703 | +0.05(+0.50%) |
Jun 08, 2012 | 10.55 | 10.98 | 10.53 | 10.93 | 830,137 | +0.35(+3.29%) |
Jun 07, 2012 | 10.77 | 10.85 | 10.49 | 10.58 | 491,664 | +0.01(+0.09%) |
Jun 06, 2012 | 10.41 | 10.78 | 10.41 | 10.57 | 949,810 | +0.25(+2.40%) |
Jun 05, 2012 | 10.45 | 10.65 | 10.15 | 10.32 | 716,018 | -0.19(-1.83%) |
Jun 04, 2012 | 10.65 | 10.71 | 10.33 | 10.52 | 564,175 | -0.08(-0.78%) |
Jun 01, 2012 | 10.82 | 10.97 | 10.56 | 10.60 | 632,553 | -0.45(-4.07%) |
May 31, 2012 | 11.38 | 11.42 | 11.02 | 11.05 | 307,335 | -0.38(-3.29%) |
May 30, 2012 | 11.57 | 11.57 | 11.33 | 11.42 | 214,029 | -0.21(-1.81%) |
May 29, 2012 | 11.59 | 11.67 | 11.34 | 11.63 | 362,000 | +0.19(+1.68%) |
May 25, 2012 | 11.68 | 11.91 | 11.40 | 11.44 | 648,907 | -0.27(-2.27%) |
May 24, 2012 | 11.85 | 11.92 | 11.50 | 11.71 | 434,382 | -0.09(-0.78%) |
May 23, 2012 | 11.72 | 11.85 | 11.54 | 11.80 | 894,242 | -0.03(-0.23%) |
May 22, 2012 | 12.17 | 12.21 | 11.76 | 11.83 | 316,158 | -0.35(-2.86%) |
May 21, 2012 | 12.11 | 12.31 | 12.07 | 12.18 | 316,187 | +0.06(+0.45%) |
May 18, 2012 | 12.34 | 12.49 | 12.05 | 12.12 | 289,267 | -0.24(-1.93%) |
May 17, 2012 | 12.84 | 12.91 | 12.34 | 12.36 | 320,453 | -0.52(-4.06%) |
May 16, 2012 | 13.09 | 13.21 | 12.87 | 12.88 | 162,339 | -0.15(-1.13%) |
May 15, 2012 | 13.05 | 13.22 | 12.99 | 13.03 | 258,735 | -0.07(-0.56%) |
May 14, 2012 | 13.12 | 13.25 | 13.03 | 13.10 | 222,706 | -0.19(-1.45%) |
May 11, 2012 | 13.46 | 13.77 | 13.27 | 13.29 | 404,890 | -0.28(-2.03%) |
May 10, 2012 | 13.55 | 13.65 | 13.41 | 13.57 | 282,147 | +0.12(+0.89%) |
May 09, 2012 | 13.29 | 13.52 | 13.26 | 13.45 | 307,210 | +0.04(+0.27%) |
May 08, 2012 | 13.43 | 13.52 | 13.30 | 13.41 | 427,733 | -0.17(-1.22%) |
May 07, 2012 | 13.46 | 13.67 | 13.33 | 13.58 | 261,273 | +0.08(+0.61%) |
May 04, 2012 | 13.79 | 13.87 | 13.42 | 13.50 | 497,963 | -0.36(-2.58%) |
May 03, 2012 | 13.87 | 14.05 | 13.84 | 13.85 | 290,570 | -0.08(-0.59%) |
May 02, 2012 | 13.94 | 13.98 | 13.84 | 13.94 | 437,385 | -0.10(-0.72%) |
May 01, 2012 | 14.15 | 14.26 | 14.00 | 14.04 | 499,558 | -0.13(-0.91%) |
Apr 30, 2012 | 14.21 | 14.33 | 14.13 | 14.17 | 283,598 | -0.05(-0.39%) |
Apr 27, 2012 | 14.20 | 14.29 | 14.01 | 14.22 | 504,161 | -0.00(-0.03%) |
Apr 26, 2012 | 14.39 | 14.45 | 14.18 | 14.22 | 817,236 | -0.19(-1.33%) |
Apr 25, 2012 | 14.84 | 14.87 | 14.30 | 14.42 | 513,741 | -0.16(-1.13%) |
Apr 24, 2012 | 14.54 | 14.66 | 14.45 | 14.58 | 451,729 | +0.08(+0.57%) |
Apr 23, 2012 | 14.58 | 14.67 | 14.43 | 14.50 | 477,474 | -0.30(-2.03%) |
Apr 20, 2012 | 15.17 | 15.30 | 14.80 | 14.80 | 376,917 | -0.19(-1.28%) |
Apr 19, 2012 | 15.28 | 15.47 | 14.88 | 14.99 | 442,224 | -0.23(-1.50%) |
Apr 18, 2012 | 15.28 | 15.48 | 15.16 | 15.22 | 384,232 | -0.16(-1.07%) |
Apr 17, 2012 | 15.26 | 15.51 | 15.26 | 15.38 | 438,348 | +0.26(+1.75%) |
Apr 16, 2012 | 14.85 | 15.16 | 14.75 | 15.12 | 386,242 | +0.31(+2.09%) |
Apr 13, 2012 | 14.76 | 14.91 | 14.64 | 14.81 | 295,237 | -0.02(-0.12%) |
Apr 12, 2012 | 14.85 | 15.01 | 14.71 | 14.83 | 443,871 | -0.04(-0.25%) |
Apr 11, 2012 | 14.88 | 14.95 | 14.76 | 14.86 | 303,080 | +0.19(+1.31%) |
Apr 10, 2012 | 14.75 | 14.86 | 14.58 | 14.67 | 545,847 | -0.10(-0.68%) |
Apr 09, 2012 | 14.99 | 15.05 | 14.67 | 14.77 | 625,078 | -0.55(-3.57%) |
Apr 05, 2012 | 15.65 | 15.86 | 15.24 | 15.32 | 857,451 | -1.02(-6.25%) |
Apr 04, 2012 | 16.49 | 16.60 | 16.24 | 16.34 | 281,710 | -0.29(-1.75%) |
Apr 03, 2012 | 17.03 | 17.13 | 16.56 | 16.63 | 236,794 | -0.45(-2.62%) |