Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 13.44 | 13.45 | 13.23 | 13.28 | 230,969 | +0.84(+6.77%) |
Jun 28, 2012 | 12.22 | 12.44 | 12.14 | 12.44 | 155,934 | +0.16(+1.29%) |
Jun 27, 2012 | 11.95 | 12.32 | 11.91 | 12.28 | 336,963 | +0.34(+2.83%) |
Jun 26, 2012 | 11.82 | 12.04 | 11.69 | 11.94 | 544,400 | +0.23(+1.94%) |
Jun 25, 2012 | 11.66 | 11.73 | 11.55 | 11.71 | 4,810,383 | -0.32(-2.69%) |
Jun 22, 2012 | 11.93 | 12.09 | 11.83 | 12.04 | 257,692 | +0.08(+0.63%) |
Jun 21, 2012 | 12.58 | 12.60 | 11.96 | 11.96 | 201,920 | -0.67(-5.30%) |
Jun 20, 2012 | 12.54 | 12.68 | 12.49 | 12.63 | 78,887 | +0.13(+1.05%) |
Jun 19, 2012 | 12.40 | 12.60 | 12.36 | 12.50 | 89,231 | +0.30(+2.43%) |
Jun 18, 2012 | 12.20 | 12.32 | 12.14 | 12.20 | 109,241 | -0.20(-1.61%) |
Jun 15, 2012 | 12.25 | 12.45 | 12.25 | 12.40 | 138,072 | +0.46(+3.81%) |
Jun 14, 2012 | 11.80 | 12.03 | 11.78 | 11.95 | 270,317 | +0.09(+0.76%) |
Jun 13, 2012 | 11.89 | 12.08 | 11.83 | 11.86 | 145,671 | -0.22(-1.83%) |
Jun 12, 2012 | 12.02 | 12.10 | 11.87 | 12.08 | 129,564 | +0.15(+1.27%) |
Jun 11, 2012 | 12.31 | 12.31 | 11.91 | 11.93 | 181,704 | -0.08(-0.63%) |
Jun 08, 2012 | 11.78 | 12.07 | 11.75 | 12.00 | 995,208 | +0.08(+0.69%) |
Jun 07, 2012 | 12.29 | 12.29 | 11.91 | 11.92 | 135,464 | -0.16(-1.31%) |
Jun 06, 2012 | 11.60 | 12.11 | 11.60 | 12.08 | 251,786 | +0.75(+6.58%) |
Jun 05, 2012 | 11.20 | 11.35 | 11.20 | 11.33 | 147,092 | -0.05(-0.43%) |
Jun 04, 2012 | 11.43 | 11.51 | 11.29 | 11.38 | 120,925 | +0.10(+0.86%) |
Jun 01, 2012 | 11.51 | 11.60 | 11.20 | 11.29 | 341,830 | -0.53(-4.50%) |
May 31, 2012 | 11.93 | 11.93 | 11.62 | 11.82 | 186,914 | -0.23(-1.95%) |
May 30, 2012 | 12.22 | 12.22 | 12.04 | 12.05 | 317,708 | -0.57(-4.54%) |
May 29, 2012 | 12.55 | 12.68 | 12.47 | 12.62 | 221,220 | +0.35(+2.81%) |
May 25, 2012 | 12.23 | 12.36 | 12.16 | 12.28 | 118,284 | -0.05(-0.39%) |
May 24, 2012 | 12.45 | 12.45 | 12.21 | 12.33 | 96,188 | -0.08(-0.61%) |
May 23, 2012 | 12.39 | 12.45 | 12.20 | 12.40 | 167,002 | -0.14(-1.10%) |
May 22, 2012 | 12.55 | 12.71 | 12.44 | 12.54 | 287,959 | +0.23(+1.85%) |
May 21, 2012 | 12.07 | 12.32 | 12.04 | 12.31 | 195,547 | +0.30(+2.53%) |
May 18, 2012 | 12.16 | 12.18 | 11.94 | 12.01 | 549,035 | +0.29(+2.47%) |
May 17, 2012 | 11.90 | 11.95 | 11.68 | 11.72 | 177,694 | -0.31(-2.58%) |
May 16, 2012 | 12.23 | 12.38 | 12.03 | 12.03 | 171,812 | -0.19(-1.53%) |
May 15, 2012 | 12.22 | 12.36 | 12.17 | 12.22 | 183,388 | -0.12(-0.95%) |
May 14, 2012 | 12.38 | 12.47 | 12.29 | 12.33 | 236,995 | -0.55(-4.28%) |
May 11, 2012 | 12.69 | 13.07 | 12.69 | 12.89 | 125,223 | -0.06(-0.48%) |
May 10, 2012 | 12.99 | 13.06 | 12.89 | 12.95 | 1,008,450 | +0.23(+1.85%) |
May 09, 2012 | 12.46 | 12.80 | 12.42 | 12.71 | 324,849 | -0.17(-1.34%) |
May 08, 2012 | 12.99 | 13.02 | 12.70 | 12.89 | 304,881 | -0.45(-3.36%) |
May 07, 2012 | 13.14 | 13.38 | 13.14 | 13.34 | 88,818 | +0.11(+0.84%) |
May 04, 2012 | 13.40 | 13.45 | 13.17 | 13.23 | 283,222 | -0.61(-4.39%) |
May 03, 2012 | 14.07 | 14.10 | 13.79 | 13.83 | 157,684 | -0.41(-2.91%) |
May 02, 2012 | 14.08 | 14.25 | 14.01 | 14.25 | 114,914 | +0.12(+0.88%) |
May 01, 2012 | 14.03 | 14.25 | 14.03 | 14.12 | 141,135 | +0.09(+0.64%) |
Apr 30, 2012 | 14.18 | 14.21 | 13.98 | 14.03 | 157,045 | -0.23(-1.64%) |
Apr 27, 2012 | 14.25 | 14.34 | 14.17 | 14.27 | 553,452 | +0.46(+3.30%) |
Apr 26, 2012 | 13.64 | 13.85 | 13.59 | 13.81 | 242,499 | -0.10(-0.70%) |
Apr 25, 2012 | 14.05 | 14.05 | 13.82 | 13.91 | 178,517 | +0.15(+1.10%) |
Apr 24, 2012 | 13.52 | 13.76 | 13.48 | 13.76 | 1,058,685 | +0.36(+2.68%) |
Apr 23, 2012 | 13.38 | 13.45 | 13.22 | 13.40 | 257,870 | -0.31(-2.27%) |
Apr 20, 2012 | 13.58 | 13.88 | 13.57 | 13.71 | 765,914 | +0.31(+2.32%) |
Apr 19, 2012 | 13.67 | 13.77 | 13.34 | 13.40 | 196,610 | -0.38(-2.76%) |
Apr 18, 2012 | 13.76 | 13.89 | 13.72 | 13.78 | 161,426 | -0.17(-1.24%) |
Apr 17, 2012 | 13.86 | 14.10 | 13.74 | 13.95 | 214,565 | +0.47(+3.48%) |
Apr 16, 2012 | 13.66 | 13.74 | 13.43 | 13.48 | 167,712 | +0.04(+0.31%) |
Apr 13, 2012 | 13.67 | 13.68 | 13.43 | 13.44 | 439,182 | -0.41(-2.99%) |
Apr 12, 2012 | 13.58 | 13.94 | 13.56 | 13.85 | 366,102 | +0.47(+3.51%) |
Apr 11, 2012 | 13.54 | 13.56 | 13.34 | 13.38 | 319,933 | +0.34(+2.59%) |
Apr 10, 2012 | 13.36 | 13.44 | 12.95 | 13.05 | 348,934 | -0.15(-1.15%) |
Apr 09, 2012 | 13.05 | 13.34 | 13.05 | 13.20 | 103,886 | -0.17(-1.24%) |
Apr 05, 2012 | 13.23 | 13.45 | 13.20 | 13.36 | 281,821 | -0.15(-1.12%) |
Apr 04, 2012 | 13.53 | 13.59 | 13.36 | 13.52 | 612,957 | -0.41(-2.93%) |
Apr 03, 2012 | 14.15 | 14.17 | 13.79 | 13.92 | 295,331 | -0.35(-2.47%) |