Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 12.89 | 12.94 | 12.76 | 12.91 | 106,762 | +0.18(+1.37%) |
Jun 28, 2012 | 12.57 | 12.75 | 12.54 | 12.73 | 55,132 | +0.07(+0.55%) |
Jun 27, 2012 | 12.46 | 12.75 | 12.33 | 12.66 | 126,517 | +0.23(+1.83%) |
Jun 26, 2012 | 12.47 | 12.48 | 12.27 | 12.44 | 107,987 | +0.01(+0.05%) |
Jun 25, 2012 | 12.37 | 12.47 | 12.35 | 12.43 | 55,251 | -0.04(-0.32%) |
Jun 22, 2012 | 12.31 | 12.60 | 12.23 | 12.47 | 187,384 | +0.18(+1.44%) |
Jun 21, 2012 | 12.48 | 12.48 | 12.23 | 12.29 | 158,420 | -0.20(-1.60%) |
Jun 20, 2012 | 12.61 | 12.67 | 12.48 | 12.49 | 79,594 | -0.09(-0.73%) |
Jun 19, 2012 | 12.56 | 12.64 | 12.53 | 12.59 | 87,547 | +0.02(+0.18%) |
Jun 18, 2012 | 12.47 | 12.61 | 12.47 | 12.56 | 98,097 | +0.02(+0.18%) |
Jun 15, 2012 | 12.60 | 12.60 | 12.35 | 12.54 | 127,319 | -0.03(-0.23%) |
Jun 14, 2012 | 12.33 | 12.59 | 12.33 | 12.57 | 60,969 | +0.23(+1.86%) |
Jun 13, 2012 | 12.35 | 12.45 | 12.20 | 12.34 | 79,601 | -0.01(-0.09%) |
Jun 12, 2012 | 12.57 | 12.57 | 12.29 | 12.35 | 120,382 | -0.15(-1.19%) |
Jun 11, 2012 | 12.53 | 12.55 | 12.45 | 12.50 | 120,220 | -0.02(-0.14%) |
Jun 08, 2012 | 12.41 | 12.58 | 12.39 | 12.52 | 86,597 | +0.07(+0.55%) |
Jun 07, 2012 | 12.52 | 12.55 | 12.41 | 12.45 | 109,258 | +0.01(+0.05%) |
Jun 06, 2012 | 12.23 | 12.45 | 12.09 | 12.44 | 102,578 | +0.26(+2.16%) |
Jun 05, 2012 | 12.08 | 12.19 | 12.00 | 12.18 | 72,371 | +0.09(+0.71%) |
Jun 04, 2012 | 12.05 | 12.11 | 11.85 | 12.09 | 127,539 | +0.07(+0.57%) |
Jun 01, 2012 | 11.85 | 12.05 | 11.84 | 12.02 | 123,425 | +0.05(+0.38%) |
May 31, 2012 | 11.88 | 12.08 | 11.80 | 11.98 | 291,793 | +0.14(+1.21%) |
May 30, 2012 | 11.83 | 12.59 | 11.83 | 11.84 | 81,501 | -0.09(-0.72%) |
May 29, 2012 | 12.06 | 12.10 | 11.84 | 11.92 | 84,851 | -0.10(-0.86%) |
May 25, 2012 | 11.92 | 12.06 | 11.88 | 12.02 | 69,893 | +0.08(+0.67%) |
May 24, 2012 | 11.92 | 11.96 | 11.84 | 11.94 | 63,983 | +0.04(+0.34%) |
May 23, 2012 | 11.96 | 11.96 | 11.83 | 11.90 | 85,864 | -0.15(-1.23%) |
May 22, 2012 | 12.28 | 12.36 | 11.93 | 12.05 | 105,060 | -0.23(-1.91%) |
May 21, 2012 | 12.31 | 12.34 | 12.19 | 12.29 | 64,921 | +0.01(+0.09%) |
May 18, 2012 | 12.47 | 12.50 | 12.25 | 12.28 | 114,771 | -0.21(-1.65%) |
May 17, 2012 | 12.61 | 12.71 | 12.48 | 12.48 | 92,592 | -0.14(-1.13%) |
May 16, 2012 | 12.76 | 12.76 | 12.61 | 12.63 | 96,165 | -0.12(-0.94%) |
May 15, 2012 | 12.60 | 12.77 | 12.60 | 12.75 | 74,458 | +0.14(+1.09%) |
May 14, 2012 | 12.70 | 12.74 | 12.60 | 12.61 | 34,241 | -0.19(-1.52%) |
May 11, 2012 | 12.81 | 12.90 | 12.74 | 12.80 | 92,685 | -0.03(-0.27%) |
May 10, 2012 | 12.79 | 13.00 | 12.74 | 12.84 | 81,826 | +0.10(+0.76%) |
May 09, 2012 | 12.74 | 12.80 | 12.73 | 12.74 | 57,197 | -0.02(-0.18%) |
May 08, 2012 | 12.71 | 12.90 | 12.71 | 12.76 | 67,441 | +0.04(+0.32%) |
May 07, 2012 | 12.71 | 12.86 | 12.65 | 12.72 | 81,485 | -0.03(-0.27%) |
May 04, 2012 | 12.63 | 12.77 | 12.53 | 12.76 | 136,840 | +0.05(+0.41%) |
May 03, 2012 | 12.70 | 12.74 | 12.60 | 12.71 | 87,975 | +0.03(+0.23%) |
May 02, 2012 | 12.68 | 12.73 | 12.54 | 12.68 | 53,040 | -0.05(-0.36%) |
May 01, 2012 | 13.02 | 13.04 | 12.71 | 12.72 | 171,932 | -0.33(-2.54%) |
Apr 30, 2012 | 13.19 | 13.19 | 13.06 | 13.06 | 82,210 | -0.12(-0.91%) |
Apr 27, 2012 | 13.06 | 13.23 | 12.97 | 13.18 | 85,266 | +0.11(+0.88%) |
Apr 26, 2012 | 12.88 | 13.09 | 12.71 | 13.06 | 70,340 | +0.20(+1.56%) |
Apr 25, 2012 | 12.97 | 12.97 | 12.80 | 12.86 | 86,012 | +0.03(+0.27%) |
Apr 24, 2012 | 12.65 | 12.91 | 12.60 | 12.83 | 56,563 | +0.17(+1.31%) |
Apr 23, 2012 | 12.59 | 12.69 | 12.55 | 12.66 | 114,364 | -0.06(-0.50%) |
Apr 20, 2012 | 12.56 | 12.75 | 12.53 | 12.72 | 115,136 | +0.20(+1.60%) |
Apr 19, 2012 | 12.64 | 12.71 | 12.51 | 12.52 | 114,214 | -0.13(-1.00%) |
Apr 18, 2012 | 12.61 | 12.75 | 12.60 | 12.65 | 144,283 | -0.02(-0.14%) |
Apr 17, 2012 | 12.76 | 12.84 | 12.62 | 12.67 | 117,242 | -0.03(-0.27%) |
Apr 16, 2012 | 12.68 | 12.81 | 12.64 | 12.70 | 86,140 | +0.03(+0.27%) |
Apr 13, 2012 | 12.72 | 12.78 | 12.54 | 12.67 | 90,675 | -0.06(-0.49%) |
Apr 12, 2012 | 12.74 | 12.88 | 12.71 | 12.73 | 157,131 | -0.02(-0.13%) |
Apr 11, 2012 | 12.75 | 12.84 | 12.64 | 12.75 | 103,622 | +0.07(+0.54%) |
Apr 10, 2012 | 12.87 | 12.87 | 12.63 | 12.68 | 151,554 | -0.16(-1.25%) |
Apr 09, 2012 | 12.77 | 12.93 | 12.73 | 12.84 | 107,131 | -0.10(-0.75%) |
Apr 05, 2012 | 12.87 | 12.95 | 12.79 | 12.94 | 96,878 | +0.02(+0.13%) |
Apr 04, 2012 | 12.70 | 13.02 | 12.60 | 12.92 | 155,734 | +0.07(+0.53%) |
Apr 03, 2012 | 13.01 | 13.01 | 12.75 | 12.85 | 151,010 | -0.19(-1.45%) |