Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 12.71 | 13.28 | 12.65 | 13.28 | 1,482 | +0.78(+6.21%) |
Jun 28, 2012 | 12.55 | 12.55 | 12.51 | 12.51 | 1,111 | +0.08(+0.65%) |
Jun 27, 2012 | 12.56 | 12.56 | 12.39 | 12.43 | 1,729 | -0.06(-0.52%) |
Jun 26, 2012 | 12.64 | 12.64 | 11.92 | 12.49 | 2,568 | -0.15(-1.22%) |
Jun 25, 2012 | 13.02 | 13.02 | 12.64 | 12.65 | 877 | -0.32(-2.44%) |
Jun 22, 2012 | 13.16 | 13.16 | 12.71 | 12.96 | 4,088 | -0.11(-0.81%) |
Jun 21, 2012 | 13.43 | 13.43 | 13.07 | 13.07 | 4,570 | -0.30(-2.24%) |
Jun 20, 2012 | 13.76 | 13.76 | 13.37 | 13.37 | 741 | -0.21(-1.55%) |
Jun 19, 2012 | 13.71 | 13.71 | 13.56 | 13.58 | 3,945 | +0.06(+0.42%) |
Jun 18, 2012 | 13.52 | 13.52 | 13.52 | 13.52 | 247 | +0.15(+1.09%) |
Jun 14, 2012 | 13.22 | 13.37 | 13.37 | 13.37 | 370 | -0.23(-1.67%) |
Jun 13, 2012 | 13.58 | 13.60 | 13.58 | 13.60 | 1,358 | -0.09(-0.65%) |
Jun 12, 2012 | 13.69 | 13.69 | 13.64 | 13.69 | 1,235 | -0.06(-0.47%) |
Jun 11, 2012 | 13.35 | 13.75 | 13.35 | 13.75 | 43,429 | +0.95(+7.40%) |
Jun 08, 2012 | 12.81 | 12.81 | 12.81 | 12.81 | 395 | +0.07(+0.57%) |
Jun 07, 2012 | 12.94 | 12.94 | 12.73 | 12.73 | 812 | +0.10(+0.77%) |
Jun 06, 2012 | 12.76 | 12.76 | 12.64 | 12.64 | 494 | +0.04(+0.32%) |
Jun 05, 2012 | 12.59 | 12.60 | 12.59 | 12.60 | 370 | -0.32(-2.51%) |
Jun 04, 2012 | 12.92 | 12.92 | 12.92 | 12.92 | 308 | -0.02(-0.19%) |
May 31, 2012 | 12.94 | 12.94 | 12.94 | 12.94 | 0 | +0.12(+0.95%) |
May 30, 2012 | 12.82 | 12.82 | 12.82 | 12.82 | 240 | -0.37(-2.82%) |
May 29, 2012 | 13.20 | 13.20 | 13.20 | 13.20 | 370 | +0.24(+1.88%) |
May 25, 2012 | 13.37 | 13.37 | 12.95 | 12.95 | 580 | -0.18(-1.36%) |
May 24, 2012 | 13.14 | 13.14 | 12.83 | 13.13 | 1,852 | -0.20(-1.52%) |
May 23, 2012 | 13.15 | 13.33 | 13.15 | 13.33 | 995 | +0.15(+1.10%) |
May 22, 2012 | 13.19 | 13.19 | 13.19 | 13.19 | 573 | -0.02(-0.18%) |
May 21, 2012 | 12.99 | 13.21 | 12.99 | 13.21 | 3,767 | +0.19(+1.43%) |
May 18, 2012 | 12.97 | 13.03 | 12.97 | 13.03 | 1,618 | -0.03(-0.25%) |
May 17, 2012 | 13.32 | 13.32 | 12.35 | 13.06 | 3,632 | -0.34(-2.54%) |
May 16, 2012 | 13.39 | 13.40 | 13.37 | 13.40 | 2,060 | -0.28(-2.07%) |
May 15, 2012 | 13.65 | 13.68 | 13.65 | 13.68 | 4,838 | +0.32(+2.36%) |
May 14, 2012 | 13.67 | 13.67 | 13.37 | 13.37 | 482 | -0.25(-1.84%) |
May 11, 2012 | 14.04 | 14.04 | 13.60 | 13.62 | 1,420 | -0.52(-3.70%) |
May 10, 2012 | 13.43 | 14.47 | 13.43 | 14.14 | 8,990 | +0.45(+3.29%) |
May 08, 2012 | 13.69 | 13.69 | 13.69 | 13.69 | 1,235 | +0.00(+0.00%) |
May 07, 2012 | 12.91 | 13.70 | 12.91 | 13.69 | 2,346 | -0.23(-1.69%) |
May 04, 2012 | 13.07 | 13.92 | 12.96 | 13.92 | 880 | +0.57(+4.24%) |
May 03, 2012 | 13.69 | 13.69 | 13.36 | 13.36 | 988 | -0.03(-0.19%) |
May 02, 2012 | 13.30 | 13.38 | 13.30 | 13.38 | 1,791 | +0.45(+3.51%) |
May 01, 2012 | 12.95 | 13.09 | 12.91 | 12.93 | 988 | -0.31(-2.32%) |
Apr 27, 2012 | 13.24 | 13.24 | 13.24 | 13.24 | 247 | +0.44(+3.42%) |
Apr 26, 2012 | 12.80 | 12.80 | 12.80 | 12.80 | 123 | -0.04(-0.32%) |
Apr 25, 2012 | 12.90 | 12.90 | 12.79 | 12.84 | 739 | +0.10(+0.76%) |
Apr 24, 2012 | 12.74 | 12.74 | 12.74 | 12.74 | 123 | +0.09(+0.70%) |
Apr 23, 2012 | 12.65 | 12.65 | 12.65 | 12.65 | 455 | -0.38(-2.92%) |
Apr 20, 2012 | 12.70 | 13.03 | 12.70 | 13.03 | 691 | +0.60(+4.82%) |
Apr 19, 2012 | 12.65 | 12.65 | 12.37 | 12.43 | 2,346 | -0.11(-0.84%) |
Apr 18, 2012 | 12.78 | 12.95 | 12.52 | 12.54 | 1,878 | -0.40(-3.13%) |
Apr 17, 2012 | 12.81 | 12.94 | 12.76 | 12.94 | 1,646 | +0.05(+0.38%) |
Apr 16, 2012 | 13.20 | 13.20 | 12.67 | 12.90 | 11,733 | -0.37(-2.81%) |
Apr 13, 2012 | 13.27 | 13.31 | 13.27 | 13.27 | 1,908 | -0.00(-0.00%) |
Apr 12, 2012 | 13.50 | 13.50 | 13.27 | 13.27 | 2,439 | -0.23(-1.68%) |
Apr 11, 2012 | 13.50 | 13.50 | 13.48 | 13.50 | 2,342 | -0.06(-0.48%) |
Apr 10, 2012 | 13.83 | 13.83 | 13.32 | 13.56 | 3,825 | -0.24(-1.76%) |
Apr 09, 2012 | 13.75 | 13.80 | 13.54 | 13.80 | 2,532 | +0.01(+0.06%) |
Apr 05, 2012 | 13.79 | 13.79 | 13.79 | 13.79 | 184 | +0.32(+2.34%) |
Apr 04, 2012 | 13.47 | 13.48 | 13.47 | 13.48 | 1,216 | -0.36(-2.63%) |