Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 11.81 | 11.94 | 11.69 | 11.83 | 5,497,942 | +0.26(+2.22%) |
Jun 28, 2012 | 11.44 | 11.58 | 11.35 | 11.57 | 1,675,487 | +0.06(+0.56%) |
Jun 27, 2012 | 11.08 | 11.59 | 11.08 | 11.51 | 1,606,145 | +0.12(+1.05%) |
Jun 26, 2012 | 11.47 | 11.59 | 11.35 | 11.39 | 522,212 | -0.01(-0.08%) |
Jun 25, 2012 | 11.31 | 11.43 | 11.19 | 11.40 | 577,638 | -0.17(-1.43%) |
Jun 22, 2012 | 11.74 | 11.74 | 11.45 | 11.56 | 461,942 | -0.04(-0.32%) |
Jun 21, 2012 | 11.88 | 11.92 | 11.57 | 11.60 | 2,525,686 | -0.09(-0.79%) |
Jun 20, 2012 | 11.52 | 11.75 | 11.47 | 11.69 | 1,393,963 | +0.24(+2.08%) |
Jun 19, 2012 | 10.89 | 11.62 | 10.83 | 11.45 | 3,857,916 | +0.73(+6.85%) |
Jun 18, 2012 | 10.92 | 10.99 | 10.65 | 10.72 | 1,356,306 | -0.31(-2.83%) |
Jun 15, 2012 | 10.84 | 11.05 | 10.77 | 11.03 | 891,417 | +0.29(+2.73%) |
Jun 14, 2012 | 10.98 | 10.99 | 10.67 | 10.74 | 480,643 | -0.16(-1.43%) |
Jun 13, 2012 | 10.70 | 10.98 | 10.69 | 10.89 | 572,445 | +0.06(+0.59%) |
Jun 12, 2012 | 11.07 | 11.08 | 10.72 | 10.83 | 1,004,023 | -0.11(-1.01%) |
Jun 11, 2012 | 11.06 | 11.19 | 10.91 | 10.94 | 1,066,696 | -0.05(-0.50%) |
Jun 08, 2012 | 10.86 | 11.07 | 10.65 | 10.99 | 825,341 | +0.07(+0.67%) |
Jun 07, 2012 | 11.18 | 11.24 | 10.90 | 10.92 | 513,301 | -0.07(-0.67%) |
Jun 06, 2012 | 10.86 | 11.11 | 10.83 | 10.99 | 1,296,266 | +0.21(+1.96%) |
Jun 05, 2012 | 10.78 | 11.04 | 10.78 | 10.78 | 577,116 | -0.05(-0.51%) |
Jun 04, 2012 | 10.78 | 10.88 | 10.74 | 10.84 | 1,019,957 | +0.06(+0.60%) |
Jun 01, 2012 | 10.48 | 10.92 | 10.42 | 10.77 | 1,512,490 | -0.01(-0.09%) |
May 31, 2012 | 10.97 | 11.05 | 10.69 | 10.78 | 784,256 | -0.24(-2.16%) |
May 30, 2012 | 11.06 | 11.13 | 10.86 | 11.02 | 1,140,854 | -0.15(-1.32%) |
May 29, 2012 | 10.83 | 11.22 | 10.83 | 11.17 | 1,681,564 | +0.43(+4.02%) |
May 25, 2012 | 10.71 | 10.86 | 10.67 | 10.74 | 444,257 | +0.06(+0.60%) |
May 24, 2012 | 10.69 | 10.79 | 10.57 | 10.67 | 640,581 | +0.05(+0.43%) |
May 23, 2012 | 10.47 | 10.63 | 10.37 | 10.63 | 972,132 | -0.01(-0.09%) |
May 22, 2012 | 10.43 | 10.82 | 10.41 | 10.63 | 1,794,426 | +0.23(+2.20%) |
May 21, 2012 | 10.29 | 10.76 | 10.21 | 10.41 | 2,229,633 | +0.22(+2.16%) |
May 18, 2012 | 10.53 | 10.60 | 10.12 | 10.19 | 2,679,126 | -0.34(-3.23%) |
May 17, 2012 | 11.14 | 11.20 | 10.34 | 10.52 | 3,487,414 | -0.54(-4.89%) |
May 16, 2012 | 11.46 | 11.53 | 11.06 | 11.07 | 1,565,336 | -0.30(-2.66%) |
May 15, 2012 | 11.63 | 11.72 | 11.30 | 11.37 | 743,030 | -0.30(-2.59%) |
May 14, 2012 | 11.51 | 11.73 | 11.51 | 11.67 | 1,222,418 | -0.09(-0.78%) |
May 11, 2012 | 11.70 | 11.82 | 11.47 | 11.76 | 1,031,982 | -0.09(-0.77%) |
May 10, 2012 | 12.07 | 12.12 | 11.83 | 11.86 | 1,071,047 | -0.07(-0.62%) |
May 09, 2012 | 11.79 | 12.01 | 11.65 | 11.93 | 1,312,689 | -0.03(-0.23%) |
May 08, 2012 | 12.08 | 12.19 | 11.80 | 11.96 | 1,196,574 | -0.24(-1.96%) |
May 07, 2012 | 12.02 | 12.34 | 11.90 | 12.19 | 1,240,001 | +0.17(+1.37%) |
May 04, 2012 | 12.29 | 12.39 | 12.00 | 12.03 | 739,267 | -0.36(-2.89%) |
May 03, 2012 | 12.61 | 12.61 | 12.09 | 12.39 | 1,128,351 | -0.06(-0.52%) |
May 02, 2012 | 12.80 | 12.86 | 12.44 | 12.45 | 1,063,935 | -0.53(-4.10%) |
May 01, 2012 | 12.96 | 13.20 | 12.67 | 12.98 | 1,314,275 | +0.03(+0.21%) |
Apr 30, 2012 | 13.12 | 13.32 | 12.88 | 12.96 | 1,046,544 | -0.26(-1.94%) |
Apr 27, 2012 | 13.30 | 13.35 | 12.89 | 13.21 | 3,066,008 | +0.32(+2.49%) |
Apr 26, 2012 | 12.75 | 12.95 | 12.53 | 12.89 | 1,481,526 | +0.18(+1.44%) |
Apr 25, 2012 | 12.65 | 12.85 | 12.56 | 12.71 | 1,991,503 | +0.18(+1.47%) |
Apr 24, 2012 | 12.45 | 12.73 | 12.30 | 12.53 | 935,865 | +0.02(+0.15%) |
Apr 23, 2012 | 12.85 | 12.85 | 12.21 | 12.51 | 1,915,137 | -0.42(-3.26%) |
Apr 20, 2012 | 13.13 | 13.20 | 12.86 | 12.93 | 1,293,085 | -0.18(-1.40%) |
Apr 19, 2012 | 13.04 | 13.26 | 12.98 | 13.11 | 1,750,783 | +0.00(+0.00%) |
Apr 18, 2012 | 13.10 | 13.16 | 12.77 | 13.11 | 779,098 | -0.03(-0.21%) |
Apr 17, 2012 | 12.91 | 13.28 | 12.91 | 13.14 | 789,224 | +0.23(+1.78%) |
Apr 16, 2012 | 13.14 | 13.26 | 12.89 | 12.91 | 582,718 | -0.11(-0.85%) |
Apr 13, 2012 | 13.15 | 13.17 | 12.94 | 13.02 | 801,124 | -0.21(-1.59%) |
Apr 12, 2012 | 12.73 | 13.33 | 12.68 | 13.23 | 1,463,317 | +0.48(+3.74%) |
Apr 11, 2012 | 12.70 | 12.95 | 12.64 | 12.75 | 1,245,430 | +0.22(+1.76%) |
Apr 10, 2012 | 12.96 | 13.06 | 12.43 | 12.53 | 921,583 | -0.45(-3.46%) |
Apr 09, 2012 | 13.30 | 13.31 | 12.90 | 12.98 | 740,286 | -0.50(-3.68%) |
Apr 05, 2012 | 13.53 | 13.64 | 13.38 | 13.48 | 480,424 | -0.04(-0.27%) |
Apr 04, 2012 | 13.66 | 13.72 | 13.30 | 13.52 | 2,923,094 | -0.28(-2.00%) |
Apr 03, 2012 | 13.82 | 13.97 | 13.68 | 13.79 | 760,625 | +0.02(+0.13%) |