Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 13.70 | 13.85 | 13.52 | 13.56 | 204,788 | +0.16(+1.19%) |
Jun 28, 2012 | 13.35 | 13.56 | 13.20 | 13.40 | 207,439 | -0.03(-0.22%) |
Jun 27, 2012 | 13.48 | 13.83 | 13.37 | 13.43 | 139,184 | +0.03(+0.22%) |
Jun 26, 2012 | 13.30 | 13.57 | 13.08 | 13.40 | 253,228 | +0.24(+1.82%) |
Jun 25, 2012 | 12.99 | 13.27 | 12.85 | 13.16 | 131,961 | -0.06(-0.45%) |
Jun 22, 2012 | 13.03 | 13.30 | 12.88 | 13.22 | 150,390 | +0.23(+1.77%) |
Jun 21, 2012 | 12.94 | 13.31 | 12.90 | 12.99 | 145,758 | +0.07(+0.54%) |
Jun 20, 2012 | 12.83 | 13.02 | 12.71 | 12.92 | 157,646 | +0.04(+0.31%) |
Jun 19, 2012 | 12.84 | 13.03 | 12.60 | 12.88 | 248,153 | +0.02(+0.16%) |
Jun 18, 2012 | 11.39 | 13.48 | 11.02 | 12.86 | 1,772,381 | -1.02(-7.35%) |
Jun 15, 2012 | 13.40 | 14.15 | 13.35 | 13.88 | 442,384 | +0.43(+3.20%) |
Jun 14, 2012 | 13.08 | 13.59 | 13.06 | 13.45 | 189,955 | +0.40(+3.07%) |
Jun 13, 2012 | 13.11 | 13.23 | 12.88 | 13.05 | 194,774 | -0.07(-0.53%) |
Jun 12, 2012 | 12.47 | 13.13 | 12.32 | 13.12 | 131,680 | +0.75(+6.06%) |
Jun 11, 2012 | 12.84 | 12.84 | 12.37 | 12.37 | 72,860 | -0.31(-2.44%) |
Jun 08, 2012 | 12.30 | 12.74 | 12.08 | 12.68 | 72,260 | +0.33(+2.67%) |
Jun 07, 2012 | 12.35 | 12.65 | 12.25 | 12.35 | 90,135 | +0.13(+1.06%) |
Jun 06, 2012 | 11.92 | 12.24 | 11.92 | 12.22 | 84,986 | +0.38(+3.21%) |
Jun 05, 2012 | 11.86 | 12.05 | 11.67 | 11.84 | 97,693 | -0.07(-0.59%) |
Jun 04, 2012 | 11.98 | 12.17 | 11.71 | 11.91 | 184,052 | -0.04(-0.33%) |
Jun 01, 2012 | 12.68 | 12.68 | 11.74 | 11.95 | 383,986 | -1.06(-8.15%) |
May 31, 2012 | 12.56 | 13.20 | 12.37 | 13.01 | 303,414 | +0.44(+3.50%) |
May 30, 2012 | 12.83 | 13.00 | 12.47 | 12.57 | 177,016 | -0.43(-3.31%) |
May 29, 2012 | 12.86 | 13.00 | 12.76 | 13.00 | 337,050 | +0.27(+2.12%) |
May 25, 2012 | 12.40 | 12.81 | 12.21 | 12.73 | 113,634 | +0.26(+2.09%) |
May 24, 2012 | 11.93 | 12.65 | 11.81 | 12.47 | 353,901 | +0.54(+4.53%) |
May 23, 2012 | 12.27 | 12.27 | 11.76 | 11.93 | 211,764 | -0.47(-3.79%) |
May 22, 2012 | 12.24 | 12.69 | 12.19 | 12.40 | 142,363 | +0.16(+1.31%) |
May 21, 2012 | 12.49 | 12.49 | 12.17 | 12.24 | 151,868 | -0.21(-1.69%) |
May 18, 2012 | 12.35 | 12.57 | 12.23 | 12.45 | 487,876 | -0.02(-0.16%) |
May 17, 2012 | 12.93 | 12.97 | 12.31 | 12.47 | 187,775 | -0.47(-3.63%) |
May 16, 2012 | 13.48 | 13.50 | 12.92 | 12.94 | 108,530 | -0.61(-4.50%) |
May 15, 2012 | 13.53 | 13.67 | 13.42 | 13.55 | 108,615 | -0.01(-0.07%) |
May 14, 2012 | 13.04 | 13.59 | 13.01 | 13.56 | 199,021 | +0.51(+3.91%) |
May 11, 2012 | 13.00 | 13.30 | 12.81 | 13.05 | 384,758 | -0.54(-3.97%) |
May 10, 2012 | 13.35 | 13.75 | 13.29 | 13.59 | 241,233 | +0.35(+2.64%) |
May 09, 2012 | 13.05 | 13.47 | 12.80 | 13.24 | 208,687 | -0.07(-0.53%) |
May 08, 2012 | 13.01 | 13.44 | 12.96 | 13.31 | 100,261 | +0.14(+1.06%) |
May 07, 2012 | 12.60 | 13.25 | 12.55 | 13.17 | 75,778 | +0.48(+3.78%) |
May 04, 2012 | 12.93 | 12.93 | 12.50 | 12.69 | 96,866 | -0.32(-2.46%) |
May 03, 2012 | 13.20 | 13.28 | 12.75 | 13.01 | 77,854 | -0.18(-1.36%) |
May 02, 2012 | 13.16 | 13.32 | 13.01 | 13.19 | 89,047 | -0.02(-0.15%) |
May 01, 2012 | 13.57 | 13.75 | 13.20 | 13.21 | 191,297 | -0.29(-2.15%) |
Apr 30, 2012 | 13.34 | 13.61 | 12.71 | 13.50 | 157,607 | +0.18(+1.35%) |
Apr 27, 2012 | 13.01 | 13.53 | 12.96 | 13.32 | 273,259 | +0.34(+2.62%) |
Apr 26, 2012 | 12.67 | 13.19 | 12.65 | 12.98 | 300,737 | +0.28(+2.20%) |
Apr 25, 2012 | 12.75 | 13.00 | 12.62 | 12.70 | 123,890 | +0.17(+1.36%) |
Apr 24, 2012 | 12.87 | 12.99 | 12.25 | 12.53 | 415,122 | -0.37(-2.87%) |
Apr 23, 2012 | 12.81 | 12.97 | 12.60 | 12.90 | 174,080 | -0.18(-1.38%) |
Apr 20, 2012 | 12.98 | 13.11 | 12.68 | 13.08 | 171,066 | +0.50(+3.97%) |
Apr 19, 2012 | 12.69 | 12.90 | 12.46 | 12.58 | 175,180 | -0.05(-0.40%) |
Apr 18, 2012 | 12.63 | 12.92 | 12.48 | 12.63 | 207,343 | -0.10(-0.79%) |
Apr 17, 2012 | 12.57 | 12.90 | 12.51 | 12.73 | 123,527 | +0.05(+0.39%) |
Apr 16, 2012 | 13.08 | 13.18 | 12.67 | 12.68 | 59,189 | -0.32(-2.46%) |
Apr 13, 2012 | 13.13 | 13.14 | 12.81 | 13.00 | 122,232 | -0.10(-0.76%) |
Apr 12, 2012 | 12.87 | 13.13 | 12.79 | 13.10 | 140,961 | +0.19(+1.47%) |
Apr 11, 2012 | 12.61 | 13.12 | 12.61 | 12.91 | 121,842 | +0.47(+3.78%) |
Apr 10, 2012 | 12.49 | 12.69 | 12.11 | 12.44 | 189,907 | -0.06(-0.48%) |
Apr 09, 2012 | 12.30 | 12.52 | 12.19 | 12.50 | 86,805 | -0.06(-0.48%) |
Apr 05, 2012 | 12.25 | 12.72 | 12.21 | 12.56 | 88,750 | +0.26(+2.11%) |
Apr 04, 2012 | 12.16 | 12.35 | 12.02 | 12.30 | 83,449 | -0.04(-0.32%) |
Apr 03, 2012 | 12.38 | 12.55 | 12.20 | 12.34 | 89,500 | -0.16(-1.28%) |