Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 14.52 | 16.44 | 14.52 | 16.44 | 14,768 | +1.92(+13.22%) |
Jun 28, 2012 | 13.80 | 14.52 | 13.80 | 14.52 | 6,114 | +0.84(+6.13%) |
Jun 27, 2012 | 13.32 | 14.28 | 13.32 | 13.68 | 976 | -0.72(-4.99%) |
Jun 26, 2012 | 12.48 | 14.40 | 12.00 | 14.40 | 2,632 | +1.59(+12.41%) |
Jun 25, 2012 | 12.96 | 12.96 | 12.72 | 12.81 | 1,128 | -0.15(-1.16%) |
Jun 22, 2012 | 12.60 | 13.32 | 12.24 | 12.96 | 6,531 | +0.58(+4.71%) |
Jun 21, 2012 | 12.36 | 12.72 | 12.24 | 12.38 | 3,454 | +0.38(+3.14%) |
Jun 20, 2012 | 12.24 | 12.60 | 11.40 | 12.00 | 6,140 | +0.00(+0.00%) |
Jun 19, 2012 | 12.00 | 12.24 | 11.40 | 12.00 | 627 | +0.48(+4.17%) |
Jun 18, 2012 | 11.88 | 11.88 | 11.40 | 11.52 | 208 | -0.36(-3.03%) |
Jun 14, 2012 | 12.12 | 11.88 | 11.88 | 11.88 | 125 | -0.12(-1.00%) |
Jun 13, 2012 | 12.12 | 12.12 | 12.00 | 12.00 | 58 | +0.60(+5.26%) |
Jun 11, 2012 | 12.12 | 11.40 | 11.40 | 11.40 | 908 | -0.48(-4.04%) |
Jun 08, 2012 | 12.36 | 12.36 | 11.88 | 11.88 | 100 | +0.36(+3.13%) |
Jun 07, 2012 | 11.40 | 12.36 | 11.40 | 11.52 | 263 | -0.72(-5.88%) |
Jun 06, 2012 | 12.24 | 12.24 | 12.24 | 12.24 | 83 | +0.31(+2.60%) |
Jun 05, 2012 | 11.40 | 12.48 | 11.28 | 11.93 | 1,333 | +0.29(+2.49%) |
Jun 04, 2012 | 12.48 | 12.60 | 11.64 | 11.64 | 1,154 | -0.94(-7.50%) |
Jun 01, 2012 | 12.58 | 12.58 | 12.58 | 12.58 | 83 | +0.82(+6.99%) |
May 31, 2012 | 11.52 | 12.60 | 11.52 | 11.76 | 2,441 | -0.12(-1.00%) |
May 30, 2012 | 11.88 | 11.88 | 11.88 | 11.88 | 10 | +0.34(+2.97%) |
May 29, 2012 | 11.54 | 11.54 | 11.54 | 11.54 | 25 | -0.10(-0.89%) |
May 25, 2012 | 11.64 | 11.64 | 11.64 | 11.64 | 53 | +0.05(+0.41%) |
May 24, 2012 | 11.88 | 11.88 | 11.53 | 11.59 | 666 | +0.07(+0.63%) |
May 23, 2012 | 11.76 | 12.12 | 11.40 | 11.52 | 1,500 | -0.60(-4.95%) |
May 22, 2012 | 12.12 | 12.12 | 12.12 | 12.12 | 100 | +0.71(+6.20%) |
May 21, 2012 | 12.24 | 12.24 | 11.40 | 11.41 | 615 | +0.07(+0.61%) |
May 18, 2012 | 11.46 | 11.76 | 11.34 | 11.34 | 299 | -0.06(-0.51%) |
May 17, 2012 | 12.48 | 12.48 | 11.28 | 11.40 | 108 | -0.18(-1.55%) |
May 16, 2012 | 10.20 | 13.32 | 9.900 | 11.58 | 3,890 | -0.18(-1.52%) |
May 15, 2012 | 12.00 | 12.30 | 11.40 | 11.76 | 686 | -0.24(-2.02%) |
May 14, 2012 | 11.40 | 12.50 | 11.40 | 12.00 | 521 | +0.12(+1.03%) |
May 11, 2012 | 12.07 | 12.36 | 11.64 | 11.88 | 1,608 | -0.12(-1.02%) |
May 10, 2012 | 12.00 | 12.13 | 11.88 | 12.00 | 179 | +0.12(+1.02%) |
May 09, 2012 | 12.00 | 12.60 | 11.88 | 11.88 | 1,350 | +0.00(+0.00%) |
May 08, 2012 | 12.00 | 12.00 | 11.76 | 11.88 | 1,733 | -0.24(-1.98%) |
May 07, 2012 | 12.00 | 12.12 | 12.00 | 12.12 | 1,202 | +0.12(+1.00%) |
May 04, 2012 | 12.48 | 12.48 | 12.00 | 12.00 | 805 | -0.48(-3.85%) |
May 03, 2012 | 12.36 | 12.84 | 12.00 | 12.48 | 529 | +0.00(+0.00%) |
May 02, 2012 | 13.20 | 13.20 | 12.24 | 12.48 | 218 | -0.36(-2.80%) |
May 01, 2012 | 12.72 | 13.32 | 12.72 | 12.84 | 441 | +0.12(+0.93%) |
Apr 30, 2012 | 12.72 | 13.44 | 12.48 | 12.72 | 2,978 | +0.00(+0.01%) |
Apr 27, 2012 | 12.60 | 14.28 | 12.60 | 12.72 | 6,506 | +0.24(+1.92%) |
Apr 26, 2012 | 12.24 | 12.60 | 12.24 | 12.48 | 1,803 | +0.36(+2.97%) |
Apr 25, 2012 | 12.60 | 12.72 | 12.00 | 12.12 | 2,363 | -0.48(-3.81%) |
Apr 24, 2012 | 13.44 | 13.44 | 12.36 | 12.60 | 2,201 | -0.84(-6.25%) |
Apr 23, 2012 | 13.56 | 13.68 | 13.32 | 13.44 | 870 | -0.60(-4.24%) |
Apr 20, 2012 | 13.80 | 14.04 | 13.80 | 14.04 | 205 | +0.24(+1.70%) |
Apr 19, 2012 | 13.92 | 13.92 | 13.32 | 13.80 | 372 | -0.12(-0.86%) |
Apr 17, 2012 | 14.40 | 13.92 | 13.92 | 13.92 | 483 | -0.36(-2.52%) |
Apr 16, 2012 | 14.28 | 14.28 | 14.28 | 14.28 | 92 | +0.00(+0.00%) |
Apr 13, 2012 | 14.28 | 14.52 | 13.56 | 14.28 | 320 | +0.24(+1.71%) |
Apr 12, 2012 | 14.52 | 14.64 | 14.04 | 14.04 | 2,919 | +0.12(+0.86%) |
Apr 11, 2012 | 15.12 | 15.12 | 13.92 | 13.92 | 7,228 | -0.60(-4.13%) |
Apr 10, 2012 | 14.52 | 14.52 | 14.40 | 14.52 | 233 | +0.12(+0.83%) |
Apr 09, 2012 | 15.12 | 15.24 | 14.40 | 14.40 | 1,176 | -0.60(-4.00%) |
Apr 05, 2012 | 15.00 | 15.00 | 15.00 | 15.00 | 25 | +0.72(+5.04%) |
Apr 04, 2012 | 14.16 | 14.40 | 13.92 | 14.28 | 532 | +0.00(+0.00%) |
Apr 03, 2012 | 15.00 | 15.00 | 14.28 | 14.28 | 746 | -0.96(-6.30%) |