Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 12.41 | 12.41 | 12.13 | 12.21 | 143,945 | -0.01(-0.12%) |
Jun 28, 2012 | 12.08 | 12.29 | 12.06 | 12.23 | 49,157 | +0.03(+0.27%) |
Jun 27, 2012 | 12.02 | 12.24 | 12.01 | 12.19 | 51,926 | +0.15(+1.25%) |
Jun 26, 2012 | 11.99 | 12.18 | 11.91 | 12.04 | 72,796 | +0.02(+0.20%) |
Jun 25, 2012 | 12.07 | 12.31 | 11.98 | 12.02 | 52,637 | -0.20(-1.66%) |
Jun 22, 2012 | 12.14 | 12.24 | 12.00 | 12.22 | 215,996 | +0.16(+1.37%) |
Jun 21, 2012 | 12.32 | 12.43 | 11.99 | 12.06 | 77,497 | -0.29(-2.36%) |
Jun 20, 2012 | 12.48 | 12.51 | 12.33 | 12.35 | 75,403 | -0.16(-1.32%) |
Jun 19, 2012 | 12.37 | 12.64 | 12.34 | 12.51 | 110,741 | +0.16(+1.30%) |
Jun 18, 2012 | 12.52 | 12.56 | 12.34 | 12.35 | 83,177 | -0.25(-2.02%) |
Jun 15, 2012 | 12.60 | 12.64 | 12.51 | 12.61 | 195,948 | -0.05(-0.41%) |
Jun 14, 2012 | 12.52 | 12.68 | 12.49 | 12.66 | 115,401 | +0.12(+0.94%) |
Jun 13, 2012 | 12.56 | 12.73 | 12.50 | 12.54 | 119,847 | -0.06(-0.48%) |
Jun 12, 2012 | 12.71 | 12.71 | 12.49 | 12.60 | 113,038 | -0.06(-0.48%) |
Jun 11, 2012 | 13.14 | 13.14 | 12.64 | 12.66 | 193,891 | -0.37(-2.82%) |
Jun 08, 2012 | 13.08 | 13.10 | 13.00 | 13.03 | 140,413 | -0.10(-0.75%) |
Jun 07, 2012 | 13.18 | 13.26 | 13.03 | 13.13 | 219,056 | -0.02(-0.18%) |
Jun 06, 2012 | 13.08 | 13.17 | 13.08 | 13.15 | 170,056 | +0.12(+0.94%) |
Jun 05, 2012 | 12.79 | 13.05 | 12.79 | 13.03 | 209,973 | +0.18(+1.39%) |
Jun 04, 2012 | 12.79 | 12.93 | 12.67 | 12.85 | 96,257 | +0.14(+1.11%) |
Jun 01, 2012 | 12.65 | 12.81 | 12.45 | 12.71 | 101,542 | -0.18(-1.39%) |
May 31, 2012 | 12.61 | 12.91 | 12.56 | 12.89 | 263,056 | +0.27(+2.13%) |
May 30, 2012 | 12.79 | 12.88 | 12.60 | 12.62 | 102,462 | -0.25(-1.94%) |
May 29, 2012 | 12.84 | 12.87 | 12.77 | 12.87 | 88,290 | +0.08(+0.63%) |
May 25, 2012 | 12.72 | 12.81 | 12.68 | 12.79 | 124,184 | +0.04(+0.30%) |
May 24, 2012 | 12.72 | 12.85 | 12.59 | 12.75 | 154,311 | +0.02(+0.15%) |
May 23, 2012 | 12.57 | 12.73 | 12.52 | 12.73 | 133,188 | +0.04(+0.33%) |
May 22, 2012 | 12.65 | 12.83 | 12.58 | 12.69 | 154,813 | -0.00(-0.04%) |
May 21, 2012 | 12.53 | 12.73 | 12.42 | 12.70 | 166,990 | +0.17(+1.35%) |
May 18, 2012 | 12.51 | 12.67 | 12.39 | 12.53 | 244,247 | -0.01(-0.11%) |
May 17, 2012 | 12.58 | 12.71 | 12.52 | 12.54 | 85,230 | -0.06(-0.48%) |
May 16, 2012 | 12.74 | 12.82 | 12.56 | 12.60 | 61,051 | -0.12(-0.96%) |
May 15, 2012 | 12.47 | 12.75 | 12.47 | 12.72 | 71,929 | +0.24(+1.88%) |
May 14, 2012 | 12.45 | 12.66 | 12.45 | 12.49 | 109,419 | -0.05(-0.41%) |
May 11, 2012 | 12.44 | 12.72 | 12.39 | 12.54 | 145,624 | +0.07(+0.57%) |
May 10, 2012 | 12.90 | 13.36 | 12.40 | 12.47 | 310,459 | +0.05(+0.42%) |
May 09, 2012 | 12.33 | 12.52 | 12.31 | 12.42 | 80,695 | -0.03(-0.27%) |
May 08, 2012 | 12.34 | 12.49 | 12.33 | 12.45 | 61,786 | +0.05(+0.42%) |
May 07, 2012 | 12.31 | 12.44 | 12.28 | 12.40 | 76,625 | +0.10(+0.84%) |
May 04, 2012 | 12.39 | 12.39 | 12.21 | 12.30 | 98,756 | -0.17(-1.36%) |
May 03, 2012 | 12.52 | 12.58 | 12.43 | 12.47 | 95,951 | -0.11(-0.90%) |
May 02, 2012 | 12.47 | 12.58 | 12.39 | 12.58 | 60,309 | +0.00(+0.04%) |
May 01, 2012 | 12.53 | 12.74 | 12.46 | 12.57 | 283,120 | +0.00(+0.00%) |
Apr 30, 2012 | 12.63 | 12.68 | 12.45 | 12.57 | 141,965 | -0.03(-0.26%) |
Apr 27, 2012 | 12.46 | 12.64 | 12.39 | 12.61 | 116,511 | +0.10(+0.83%) |
Apr 26, 2012 | 12.52 | 12.52 | 12.44 | 12.50 | 53,755 | +0.01(+0.11%) |
Apr 25, 2012 | 12.44 | 12.60 | 12.27 | 12.49 | 202,801 | +0.12(+0.95%) |
Apr 24, 2012 | 12.39 | 12.40 | 12.20 | 12.37 | 178,690 | -0.06(-0.49%) |
Apr 23, 2012 | 12.23 | 12.48 | 12.23 | 12.43 | 329,640 | +0.06(+0.46%) |
Apr 20, 2012 | 12.45 | 12.45 | 12.21 | 12.38 | 514,740 | +0.07(+0.54%) |
Apr 19, 2012 | 12.32 | 12.43 | 12.17 | 12.31 | 124,027 | +0.02(+0.19%) |
Apr 18, 2012 | 12.31 | 12.33 | 12.23 | 12.29 | 102,849 | -0.06(-0.49%) |
Apr 17, 2012 | 12.23 | 12.38 | 12.23 | 12.35 | 393,203 | +0.14(+1.12%) |
Apr 16, 2012 | 12.07 | 12.31 | 11.99 | 12.21 | 100,598 | +0.14(+1.13%) |
Apr 13, 2012 | 12.08 | 12.15 | 11.98 | 12.07 | 128,638 | -0.07(-0.58%) |
Apr 12, 2012 | 12.12 | 12.20 | 12.05 | 12.15 | 102,800 | +0.02(+0.16%) |
Apr 11, 2012 | 11.93 | 12.40 | 11.93 | 12.13 | 462,138 | +0.29(+2.47%) |
Apr 10, 2012 | 11.75 | 11.89 | 11.75 | 11.83 | 250,044 | +0.04(+0.36%) |
Apr 09, 2012 | 11.62 | 11.83 | 11.62 | 11.79 | 85,840 | -0.02(-0.20%) |
Apr 05, 2012 | 11.72 | 11.84 | 11.72 | 11.82 | 71,555 | +0.03(+0.28%) |
Apr 04, 2012 | 11.88 | 11.90 | 11.71 | 11.78 | 95,245 | -0.22(-1.84%) |
Apr 03, 2012 | 11.97 | 12.04 | 11.90 | 12.00 | 217,009 | +0.02(+0.20%) |