Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 12.57 | 12.74 | 12.30 | 12.67 | 430,591 | +0.51(+4.19%) |
Jun 28, 2012 | 11.79 | 12.24 | 11.67 | 12.16 | 354,267 | +0.22(+1.84%) |
Jun 27, 2012 | 11.38 | 12.05 | 11.38 | 11.94 | 161,308 | +0.62(+5.48%) |
Jun 26, 2012 | 11.24 | 11.45 | 11.10 | 11.32 | 159,658 | +0.07(+0.62%) |
Jun 25, 2012 | 11.41 | 11.49 | 11.07 | 11.25 | 142,762 | -0.41(-3.52%) |
Jun 22, 2012 | 11.69 | 11.77 | 11.46 | 11.66 | 750,954 | +0.20(+1.75%) |
Jun 21, 2012 | 11.96 | 12.03 | 11.39 | 11.46 | 185,652 | -0.53(-4.42%) |
Jun 20, 2012 | 12.01 | 12.19 | 11.93 | 11.99 | 123,825 | -0.06(-0.50%) |
Jun 19, 2012 | 12.12 | 12.21 | 11.94 | 12.05 | 327,301 | +0.03(+0.25%) |
Jun 18, 2012 | 11.63 | 12.14 | 11.63 | 12.02 | 211,818 | +0.21(+1.78%) |
Jun 15, 2012 | 11.15 | 11.88 | 11.10 | 11.81 | 430,730 | +0.67(+6.01%) |
Jun 14, 2012 | 11.10 | 11.33 | 10.91 | 11.14 | 309,652 | +0.02(+0.18%) |
Jun 13, 2012 | 11.47 | 11.60 | 11.04 | 11.12 | 281,303 | -0.34(-2.97%) |
Jun 12, 2012 | 11.49 | 11.58 | 11.28 | 11.46 | 214,856 | +0.07(+0.61%) |
Jun 11, 2012 | 12.00 | 12.08 | 11.38 | 11.39 | 407,125 | -0.45(-3.80%) |
Jun 08, 2012 | 11.66 | 11.95 | 11.49 | 11.84 | 125,344 | +0.12(+1.02%) |
Jun 07, 2012 | 11.95 | 12.26 | 11.64 | 11.72 | 207,156 | -0.04(-0.34%) |
Jun 06, 2012 | 11.28 | 11.79 | 11.28 | 11.76 | 163,557 | +0.64(+5.76%) |
Jun 05, 2012 | 10.72 | 11.16 | 10.72 | 11.12 | 190,411 | +0.29(+2.68%) |
Jun 04, 2012 | 11.14 | 11.20 | 10.68 | 10.83 | 137,473 | -0.22(-1.99%) |
Jun 01, 2012 | 11.01 | 11.21 | 10.84 | 11.05 | 186,495 | -0.19(-1.69%) |
May 31, 2012 | 11.31 | 11.38 | 10.87 | 11.24 | 303,636 | -0.07(-0.62%) |
May 30, 2012 | 11.64 | 11.64 | 11.23 | 11.31 | 154,743 | -0.52(-4.40%) |
May 29, 2012 | 11.62 | 11.92 | 11.53 | 11.83 | 130,857 | +0.38(+3.32%) |
May 25, 2012 | 11.53 | 11.68 | 11.39 | 11.45 | 124,189 | -0.11(-0.95%) |
May 24, 2012 | 11.71 | 11.73 | 11.31 | 11.56 | 137,968 | -0.13(-1.11%) |
May 23, 2012 | 11.35 | 11.75 | 11.20 | 11.69 | 141,557 | +0.17(+1.48%) |
May 22, 2012 | 11.70 | 11.95 | 11.38 | 11.52 | 233,030 | -0.16(-1.37%) |
May 21, 2012 | 10.74 | 11.68 | 10.64 | 11.68 | 307,908 | +1.02(+9.57%) |
May 18, 2012 | 10.84 | 11.05 | 10.65 | 10.66 | 314,290 | -0.19(-1.75%) |
May 17, 2012 | 11.19 | 11.20 | 10.75 | 10.85 | 465,271 | -0.27(-2.43%) |
May 16, 2012 | 11.76 | 12.00 | 11.08 | 11.12 | 325,137 | -0.55(-4.71%) |
May 15, 2012 | 11.90 | 12.16 | 11.65 | 11.67 | 272,370 | -0.26(-2.18%) |
May 14, 2012 | 12.00 | 12.13 | 11.92 | 11.93 | 213,470 | -0.22(-1.81%) |
May 11, 2012 | 11.92 | 12.33 | 11.92 | 12.15 | 325,382 | +0.12(+1.00%) |
May 10, 2012 | 12.18 | 12.37 | 11.98 | 12.03 | 192,835 | +0.02(+0.17%) |
May 09, 2012 | 12.12 | 12.23 | 11.80 | 12.01 | 311,572 | -0.33(-2.67%) |
May 08, 2012 | 12.31 | 12.35 | 11.76 | 12.34 | 573,570 | +0.02(+0.16%) |
May 07, 2012 | 13.50 | 13.87 | 12.31 | 12.32 | 1,127,954 | -2.09(-14.50%) |
May 04, 2012 | 15.00 | 15.02 | 14.32 | 14.41 | 211,604 | -0.74(-4.88%) |
May 03, 2012 | 15.55 | 15.55 | 15.00 | 15.15 | 251,237 | -0.41(-2.63%) |
May 02, 2012 | 15.14 | 15.58 | 15.07 | 15.56 | 199,172 | +0.26(+1.70%) |
May 01, 2012 | 15.16 | 15.67 | 15.09 | 15.30 | 193,929 | +0.09(+0.59%) |
Apr 30, 2012 | 15.52 | 15.61 | 15.13 | 15.21 | 108,001 | -0.37(-2.37%) |
Apr 27, 2012 | 15.47 | 15.61 | 15.15 | 15.58 | 179,777 | +0.20(+1.30%) |
Apr 26, 2012 | 15.18 | 15.46 | 15.06 | 15.38 | 137,335 | +0.15(+0.98%) |
Apr 25, 2012 | 15.12 | 15.27 | 14.94 | 15.23 | 105,594 | +0.39(+2.63%) |
Apr 24, 2012 | 14.60 | 14.85 | 14.42 | 14.84 | 130,749 | +0.24(+1.64%) |
Apr 23, 2012 | 14.84 | 14.93 | 14.45 | 14.60 | 228,438 | -0.57(-3.76%) |
Apr 20, 2012 | 15.10 | 15.30 | 15.02 | 15.17 | 104,720 | +0.25(+1.68%) |
Apr 19, 2012 | 15.10 | 15.37 | 14.79 | 14.92 | 161,681 | -0.14(-0.93%) |
Apr 18, 2012 | 15.08 | 15.22 | 14.93 | 15.06 | 177,834 | -0.19(-1.25%) |
Apr 17, 2012 | 15.13 | 15.63 | 15.09 | 15.25 | 144,872 | +0.30(+2.01%) |
Apr 16, 2012 | 15.12 | 15.14 | 14.75 | 14.95 | 143,141 | -0.01(-0.07%) |
Apr 13, 2012 | 15.52 | 15.52 | 14.95 | 14.96 | 129,907 | -0.69(-4.41%) |
Apr 12, 2012 | 15.03 | 15.78 | 14.85 | 15.65 | 187,808 | +0.59(+3.92%) |
Apr 11, 2012 | 14.88 | 15.06 | 14.74 | 15.06 | 138,390 | +0.41(+2.80%) |
Apr 10, 2012 | 14.85 | 14.89 | 14.54 | 14.65 | 233,547 | -0.18(-1.21%) |
Apr 09, 2012 | 14.70 | 14.95 | 14.58 | 14.83 | 223,450 | -0.17(-1.13%) |
Apr 05, 2012 | 15.03 | 15.29 | 14.95 | 15.00 | 202,240 | -0.18(-1.19%) |
Apr 04, 2012 | 15.23 | 15.26 | 15.00 | 15.18 | 278,951 | -0.36(-2.32%) |
Apr 03, 2012 | 15.93 | 16.04 | 15.44 | 15.54 | 207,284 | -0.47(-2.94%) |