Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 12.95 | 13.00 | 12.89 | 12.94 | 9,829 | +0.47(+3.77%) |
Jun 28, 2012 | 12.35 | 12.47 | 12.29 | 12.47 | 9,488 | +0.02(+0.16%) |
Jun 27, 2012 | 12.46 | 12.51 | 12.42 | 12.45 | 34,809 | +0.08(+0.65%) |
Jun 26, 2012 | 12.33 | 12.37 | 12.24 | 12.37 | 19,875 | +0.05(+0.41%) |
Jun 25, 2012 | 12.41 | 12.41 | 12.23 | 12.32 | 9,659 | -0.33(-2.61%) |
Jun 22, 2012 | 12.60 | 12.65 | 12.53 | 12.65 | 12,809 | +0.12(+0.96%) |
Jun 21, 2012 | 12.63 | 12.63 | 12.52 | 12.53 | 14,262 | -0.13(-1.03%) |
Jun 20, 2012 | 12.73 | 12.77 | 12.62 | 12.66 | 6,830 | +0.16(+1.28%) |
Jun 19, 2012 | 12.38 | 12.60 | 12.38 | 12.50 | 9,564 | +0.39(+3.22%) |
Jun 18, 2012 | 12.12 | 12.12 | 12.06 | 12.11 | 11,721 | -0.08(-0.66%) |
Jun 15, 2012 | 11.99 | 12.20 | 11.99 | 12.19 | 11,100 | +0.24(+2.01%) |
Jun 14, 2012 | 11.79 | 11.95 | 11.79 | 11.95 | 12,954 | +0.11(+0.93%) |
Jun 13, 2012 | 11.77 | 11.98 | 11.76 | 11.84 | 16,804 | +0.03(+0.25%) |
Jun 12, 2012 | 11.78 | 11.84 | 11.62 | 11.81 | 17,058 | +0.06(+0.51%) |
Jun 11, 2012 | 11.86 | 11.88 | 11.72 | 11.75 | 1,347,860 | -0.06(-0.51%) |
Jun 08, 2012 | 11.58 | 11.81 | 11.58 | 11.81 | 15,076 | -0.02(-0.17%) |
Jun 07, 2012 | 11.90 | 11.90 | 11.81 | 11.83 | 4,635 | +0.15(+1.28%) |
Jun 06, 2012 | 11.48 | 11.68 | 11.48 | 11.68 | 9,611 | +0.41(+3.64%) |
Jun 05, 2012 | 11.20 | 11.27 | 11.19 | 11.27 | 13,200 | +0.02(+0.18%) |
Jun 04, 2012 | 11.24 | 11.31 | 11.21 | 11.25 | 7,511 | +0.08(+0.72%) |
Jun 01, 2012 | 11.16 | 11.24 | 11.16 | 11.17 | 20,557 | -0.35(-3.04%) |
May 31, 2012 | 11.46 | 11.55 | 11.37 | 11.52 | 14,569 | +0.03(+0.26%) |
May 30, 2012 | 11.59 | 11.59 | 11.47 | 11.49 | 5,310 | -0.21(-1.79%) |
May 29, 2012 | 11.80 | 11.80 | 11.64 | 11.70 | 12,018 | -0.21(-1.76%) |
May 25, 2012 | 11.88 | 11.95 | 11.88 | 11.91 | 5,119 | +0.08(+0.68%) |
May 24, 2012 | 11.94 | 11.98 | 11.77 | 11.83 | 6,224 | -0.01(-0.08%) |
May 23, 2012 | 11.91 | 11.91 | 11.71 | 11.84 | 16,341 | -0.33(-2.71%) |
May 22, 2012 | 12.33 | 12.37 | 12.17 | 12.17 | 11,844 | +0.00(+0.00%) |
May 21, 2012 | 12.07 | 12.17 | 12.07 | 12.17 | 7,092 | +0.31(+2.61%) |
May 18, 2012 | 11.90 | 11.92 | 11.85 | 11.86 | 7,835 | -0.05(-0.42%) |
May 17, 2012 | 12.00 | 12.04 | 11.91 | 11.91 | 15,403 | -0.11(-0.92%) |
May 16, 2012 | 12.29 | 12.29 | 12.02 | 12.02 | 11,978 | -0.18(-1.48%) |
May 15, 2012 | 12.36 | 12.36 | 12.18 | 12.20 | 6,888 | -0.29(-2.32%) |
May 14, 2012 | 12.50 | 12.55 | 12.49 | 12.49 | 7,142 | -0.38(-2.95%) |
May 11, 2012 | 12.97 | 13.00 | 12.87 | 12.87 | 10,051 | -0.13(-1.00%) |
May 10, 2012 | 13.12 | 13.12 | 12.88 | 13.00 | 50,166 | +0.12(+0.93%) |
May 09, 2012 | 12.83 | 12.97 | 12.81 | 12.88 | 13,564 | -0.28(-2.13%) |
May 08, 2012 | 13.17 | 13.20 | 13.05 | 13.16 | 4,764 | -0.08(-0.60%) |
May 07, 2012 | 13.16 | 13.31 | 13.15 | 13.24 | 6,959 | +0.25(+1.92%) |
May 04, 2012 | 13.25 | 13.25 | 12.96 | 12.99 | 11,105 | -0.12(-0.92%) |
May 03, 2012 | 13.16 | 13.18 | 13.09 | 13.11 | 8,543 | -0.08(-0.61%) |
May 02, 2012 | 13.04 | 13.20 | 13.02 | 13.19 | 3,326 | -0.14(-1.05%) |
May 01, 2012 | 13.30 | 13.38 | 13.30 | 13.33 | 11,909 | +0.06(+0.45%) |
Apr 30, 2012 | 13.26 | 13.37 | 13.24 | 13.27 | 12,902 | -0.15(-1.12%) |
Apr 27, 2012 | 13.47 | 13.49 | 13.40 | 13.42 | 9,464 | +0.24(+1.82%) |
Apr 26, 2012 | 13.23 | 13.23 | 13.14 | 13.18 | 3,243 | -0.15(-1.13%) |
Apr 25, 2012 | 13.29 | 13.38 | 13.26 | 13.33 | 16,714 | +0.28(+2.15%) |
Apr 24, 2012 | 12.88 | 13.09 | 12.88 | 13.05 | 4,104 | +0.32(+2.51%) |
Apr 23, 2012 | 12.69 | 12.73 | 12.59 | 12.73 | 11,509 | -0.26(-2.00%) |
Apr 20, 2012 | 12.98 | 13.04 | 12.98 | 12.99 | 6,140 | +0.07(+0.54%) |
Apr 19, 2012 | 12.92 | 13.08 | 12.89 | 12.92 | 11,278 | +0.04(+0.31%) |
Apr 18, 2012 | 12.95 | 12.95 | 12.83 | 12.88 | 4,531 | -0.29(-2.20%) |
Apr 17, 2012 | 13.07 | 13.24 | 13.05 | 13.17 | 5,402 | +0.46(+3.62%) |
Apr 16, 2012 | 12.65 | 12.77 | 12.65 | 12.71 | 3,328 | -0.12(-0.94%) |
Apr 13, 2012 | 12.98 | 12.98 | 12.77 | 12.83 | 4,649 | -1.08(-7.76%) |
Apr 12, 2012 | 13.92 | 13.92 | 13.79 | 13.91 | 4,309 | +0.21(+1.53%) |
Apr 11, 2012 | 13.69 | 13.78 | 13.63 | 13.70 | 10,373 | +0.21(+1.56%) |
Apr 10, 2012 | 13.65 | 13.73 | 13.44 | 13.49 | 4,767 | -0.33(-2.39%) |
Apr 09, 2012 | 13.82 | 13.85 | 13.66 | 13.82 | 24,032 | +0.04(+0.29%) |
Apr 05, 2012 | 13.82 | 13.91 | 13.77 | 13.78 | 5,590 | -0.04(-0.29%) |
Apr 04, 2012 | 13.88 | 13.91 | 13.80 | 13.82 | 3,805 | -0.39(-2.74%) |
Apr 03, 2012 | 14.52 | 14.52 | 14.21 | 14.21 | 12,115 | -0.29(-2.00%) |