Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 13.40 | 13.40 | 13.27 | 13.31 | 157,693 | -0.05(-0.37%) |
Jun 28, 2012 | 13.34 | 13.37 | 13.33 | 13.36 | 121,318 | +0.01(+0.07%) |
Jun 27, 2012 | 13.32 | 13.36 | 13.31 | 13.35 | 158,073 | +0.07(+0.53%) |
Jun 26, 2012 | 13.32 | 13.32 | 13.23 | 13.28 | 158,681 | +0.00(+0.00%) |
Jun 25, 2012 | 13.27 | 13.30 | 13.21 | 13.28 | 111,544 | -0.01(-0.08%) |
Jun 22, 2012 | 13.37 | 13.37 | 13.20 | 13.29 | 128,663 | -0.01(-0.08%) |
Jun 21, 2012 | 13.35 | 13.35 | 13.25 | 13.30 | 126,603 | -0.01(-0.08%) |
Jun 20, 2012 | 13.28 | 13.31 | 13.25 | 13.31 | 146,923 | +0.01(+0.08%) |
Jun 19, 2012 | 13.30 | 13.30 | 13.22 | 13.30 | 92,773 | +0.12(+0.95%) |
Jun 18, 2012 | 13.09 | 13.22 | 13.09 | 13.18 | 102,665 | +0.04(+0.34%) |
Jun 15, 2012 | 13.25 | 13.27 | 13.06 | 13.13 | 175,049 | -0.12(-0.91%) |
Jun 14, 2012 | 13.37 | 13.37 | 13.25 | 13.25 | 107,423 | -0.10(-0.75%) |
Jun 13, 2012 | 13.31 | 13.35 | 13.30 | 13.35 | 101,967 | +0.06(+0.45%) |
Jun 12, 2012 | 13.31 | 13.32 | 13.23 | 13.29 | 103,716 | +0.03(+0.23%) |
Jun 11, 2012 | 13.25 | 13.32 | 13.25 | 13.26 | 106,930 | +0.01(+0.08%) |
Jun 08, 2012 | 13.21 | 13.29 | 13.21 | 13.25 | 139,546 | +0.05(+0.38%) |
Jun 07, 2012 | 13.28 | 13.29 | 13.16 | 13.20 | 165,791 | -0.04(-0.30%) |
Jun 06, 2012 | 13.32 | 13.35 | 13.24 | 13.24 | 207,449 | -0.06(-0.45%) |
Jun 05, 2012 | 13.29 | 13.32 | 13.22 | 13.30 | 167,096 | -0.02(-0.15%) |
Jun 04, 2012 | 13.32 | 13.34 | 13.21 | 13.32 | 231,463 | +0.08(+0.60%) |
Jun 01, 2012 | 13.47 | 13.47 | 13.24 | 13.24 | 194,228 | -0.11(-0.82%) |
May 31, 2012 | 13.30 | 13.41 | 13.29 | 13.35 | 135,133 | +0.03(+0.23%) |
May 30, 2012 | 13.33 | 13.38 | 13.26 | 13.32 | 94,166 | -0.05(-0.37%) |
May 29, 2012 | 13.40 | 13.40 | 13.29 | 13.37 | 77,232 | +0.04(+0.30%) |
May 25, 2012 | 13.37 | 13.40 | 13.31 | 13.33 | 111,152 | +0.00(+0.00%) |
May 24, 2012 | 13.35 | 13.35 | 13.29 | 13.33 | 101,424 | +0.00(+0.00%) |
May 23, 2012 | 13.34 | 13.34 | 13.30 | 13.33 | 80,193 | +0.02(+0.15%) |
May 22, 2012 | 13.31 | 13.33 | 13.24 | 13.31 | 133,343 | -0.05(-0.37%) |
May 21, 2012 | 13.33 | 13.36 | 13.29 | 13.36 | 130,600 | +0.06(+0.45%) |
May 18, 2012 | 13.32 | 13.36 | 13.27 | 13.30 | 105,983 | +0.02(+0.15%) |
May 17, 2012 | 13.39 | 13.39 | 13.28 | 13.28 | 153,966 | -0.16(-1.19%) |
May 16, 2012 | 13.45 | 13.45 | 13.41 | 13.44 | 126,267 | -0.01(-0.07%) |
May 15, 2012 | 13.40 | 13.45 | 13.39 | 13.45 | 116,690 | +0.04(+0.30%) |
May 14, 2012 | 13.38 | 13.43 | 13.35 | 13.41 | 164,699 | +0.03(+0.22%) |
May 11, 2012 | 13.37 | 13.39 | 13.33 | 13.38 | 73,473 | +0.04(+0.30%) |
May 10, 2012 | 13.37 | 13.38 | 13.32 | 13.34 | 95,845 | -0.01(-0.07%) |
May 09, 2012 | 13.29 | 13.35 | 13.28 | 13.35 | 135,721 | +0.07(+0.53%) |
May 08, 2012 | 13.25 | 13.29 | 13.24 | 13.28 | 127,773 | +0.05(+0.38%) |
May 07, 2012 | 13.27 | 13.28 | 13.23 | 13.23 | 88,596 | -0.02(-0.15%) |
May 04, 2012 | 13.25 | 13.29 | 13.21 | 13.25 | 116,606 | -0.03(-0.23%) |
May 03, 2012 | 13.28 | 13.29 | 13.24 | 13.28 | 94,265 | +0.00(+0.00%) |
May 02, 2012 | 13.27 | 13.28 | 13.20 | 13.28 | 129,503 | +0.05(+0.38%) |
May 01, 2012 | 13.28 | 13.29 | 13.23 | 13.23 | 121,766 | -0.03(-0.23%) |
Apr 30, 2012 | 13.20 | 13.26 | 13.18 | 13.26 | 127,425 | +0.10(+0.76%) |
Apr 27, 2012 | 13.20 | 13.22 | 13.13 | 13.16 | 180,993 | -0.03(-0.23%) |
Apr 26, 2012 | 13.23 | 13.24 | 13.14 | 13.19 | 108,319 | +0.01(+0.08%) |
Apr 25, 2012 | 13.25 | 13.28 | 13.18 | 13.18 | 132,071 | -0.08(-0.60%) |
Apr 24, 2012 | 13.24 | 13.27 | 13.19 | 13.26 | 67,953 | +0.03(+0.23%) |
Apr 23, 2012 | 13.22 | 13.26 | 13.17 | 13.23 | 101,576 | -0.01(-0.08%) |
Apr 20, 2012 | 13.24 | 13.24 | 13.07 | 13.24 | 128,687 | +0.03(+0.23%) |
Apr 19, 2012 | 13.15 | 13.23 | 13.09 | 13.21 | 136,195 | +0.01(+0.08%) |
Apr 18, 2012 | 13.19 | 13.23 | 13.12 | 13.20 | 110,234 | +0.04(+0.30%) |
Apr 17, 2012 | 13.20 | 13.26 | 13.10 | 13.16 | 177,968 | -0.06(-0.45%) |
Apr 16, 2012 | 13.11 | 13.29 | 13.10 | 13.22 | 241,155 | +0.09(+0.69%) |
Apr 13, 2012 | 13.07 | 13.14 | 13.02 | 13.13 | 82,463 | +0.05(+0.38%) |
Apr 12, 2012 | 13.01 | 13.10 | 12.98 | 13.08 | 108,814 | +0.08(+0.62%) |
Apr 11, 2012 | 13.01 | 13.10 | 12.93 | 13.00 | 159,700 | +0.01(+0.08%) |
Apr 10, 2012 | 13.06 | 13.13 | 12.91 | 12.99 | 96,294 | -0.01(-0.08%) |
Apr 09, 2012 | 13.01 | 13.06 | 12.94 | 13.00 | 130,889 | +0.02(+0.15%) |
Apr 05, 2012 | 13.00 | 13.01 | 12.91 | 12.98 | 73,951 | +0.08(+0.62%) |
Apr 04, 2012 | 12.96 | 12.99 | 12.89 | 12.90 | 82,127 | +0.01(+0.08%) |
Apr 03, 2012 | 12.91 | 12.94 | 12.80 | 12.89 | 59,092 | +0.03(+0.23%) |