Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 12.39 | 12.61 | 12.37 | 12.55 | 129,476 | +0.33(+2.67%) |
Jun 28, 2012 | 12.12 | 12.28 | 12.01 | 12.22 | 55,807 | -0.04(-0.33%) |
Jun 27, 2012 | 12.03 | 12.30 | 11.94 | 12.26 | 64,717 | +0.29(+2.38%) |
Jun 26, 2012 | 11.96 | 12.06 | 11.76 | 11.98 | 101,710 | +0.05(+0.46%) |
Jun 25, 2012 | 12.00 | 12.07 | 11.87 | 11.92 | 77,974 | -0.31(-2.55%) |
Jun 22, 2012 | 11.99 | 12.32 | 11.93 | 12.24 | 305,137 | +0.34(+2.86%) |
Jun 21, 2012 | 12.03 | 12.12 | 11.85 | 11.90 | 135,201 | -0.17(-1.41%) |
Jun 20, 2012 | 12.20 | 12.31 | 11.99 | 12.07 | 89,289 | -0.19(-1.55%) |
Jun 19, 2012 | 12.07 | 12.34 | 12.01 | 12.26 | 113,885 | +0.22(+1.81%) |
Jun 18, 2012 | 12.11 | 12.32 | 12.03 | 12.04 | 84,900 | -0.22(-1.77%) |
Jun 15, 2012 | 12.03 | 12.30 | 11.99 | 12.26 | 335,440 | +0.20(+1.63%) |
Jun 14, 2012 | 11.78 | 12.10 | 11.78 | 12.06 | 225,599 | +0.26(+2.19%) |
Jun 13, 2012 | 11.74 | 12.07 | 11.69 | 11.80 | 90,658 | +0.01(+0.12%) |
Jun 12, 2012 | 11.69 | 11.82 | 11.51 | 11.79 | 60,852 | +0.17(+1.46%) |
Jun 11, 2012 | 12.01 | 12.20 | 11.60 | 11.62 | 89,991 | -0.24(-2.01%) |
Jun 08, 2012 | 11.58 | 11.93 | 11.52 | 11.86 | 61,040 | +0.24(+2.05%) |
Jun 07, 2012 | 11.69 | 11.80 | 11.54 | 11.62 | 104,280 | +0.08(+0.71%) |
Jun 06, 2012 | 11.30 | 11.54 | 11.20 | 11.54 | 106,065 | +0.30(+2.66%) |
Jun 05, 2012 | 11.18 | 11.37 | 11.16 | 11.24 | 94,361 | +0.01(+0.12%) |
Jun 04, 2012 | 11.39 | 11.40 | 11.15 | 11.22 | 126,207 | -0.12(-1.08%) |
Jun 01, 2012 | 11.41 | 11.56 | 11.27 | 11.35 | 138,283 | -0.32(-2.74%) |
May 31, 2012 | 11.64 | 11.71 | 11.39 | 11.67 | 184,435 | +0.05(+0.44%) |
May 30, 2012 | 11.71 | 11.79 | 11.57 | 11.61 | 168,570 | -0.26(-2.20%) |
May 29, 2012 | 12.07 | 12.07 | 11.65 | 11.88 | 109,372 | -0.03(-0.29%) |
May 25, 2012 | 11.79 | 12.04 | 11.79 | 11.91 | 130,109 | +0.08(+0.69%) |
May 24, 2012 | 11.56 | 11.84 | 11.42 | 11.83 | 103,491 | +0.28(+2.41%) |
May 23, 2012 | 11.38 | 11.62 | 11.26 | 11.55 | 90,381 | +0.09(+0.77%) |
May 22, 2012 | 11.73 | 11.88 | 11.37 | 11.46 | 115,457 | -0.24(-2.03%) |
May 21, 2012 | 11.65 | 11.84 | 11.59 | 11.70 | 114,393 | +0.07(+0.58%) |
May 18, 2012 | 11.70 | 11.84 | 11.60 | 11.63 | 126,029 | -0.10(-0.87%) |
May 17, 2012 | 11.82 | 11.88 | 11.65 | 11.73 | 114,250 | -0.10(-0.80%) |
May 16, 2012 | 12.03 | 12.05 | 11.83 | 11.83 | 66,828 | -0.17(-1.42%) |
May 15, 2012 | 11.98 | 12.42 | 11.93 | 12.00 | 189,725 | +0.05(+0.40%) |
May 14, 2012 | 12.03 | 12.18 | 11.95 | 11.95 | 85,745 | -0.22(-1.84%) |
May 11, 2012 | 12.23 | 12.40 | 12.09 | 12.18 | 87,273 | -0.22(-1.75%) |
May 10, 2012 | 12.37 | 12.48 | 12.29 | 12.39 | 59,763 | +0.14(+1.11%) |
May 09, 2012 | 12.33 | 12.39 | 12.13 | 12.26 | 117,871 | -0.22(-1.80%) |
May 08, 2012 | 12.29 | 12.53 | 12.28 | 12.48 | 124,350 | +0.10(+0.82%) |
May 07, 2012 | 12.02 | 12.43 | 12.02 | 12.38 | 168,734 | +0.33(+2.74%) |
May 04, 2012 | 12.17 | 12.24 | 11.95 | 12.05 | 140,207 | -0.18(-1.43%) |
May 03, 2012 | 12.35 | 12.45 | 12.08 | 12.22 | 112,594 | -0.16(-1.28%) |
May 02, 2012 | 12.28 | 12.48 | 12.17 | 12.38 | 102,752 | -0.02(-0.19%) |
May 01, 2012 | 12.64 | 12.86 | 12.39 | 12.41 | 238,832 | -0.21(-1.66%) |
Apr 30, 2012 | 12.99 | 13.04 | 12.58 | 12.62 | 155,404 | -0.43(-3.31%) |
Apr 27, 2012 | 13.09 | 13.13 | 12.89 | 13.05 | 127,341 | +0.00(+0.00%) |
Apr 26, 2012 | 13.03 | 13.12 | 12.93 | 13.05 | 99,771 | -0.06(-0.46%) |
Apr 25, 2012 | 13.30 | 13.48 | 13.09 | 13.11 | 230,711 | -0.02(-0.15%) |
Apr 24, 2012 | 13.17 | 13.27 | 12.98 | 13.13 | 198,152 | -0.04(-0.28%) |
Apr 23, 2012 | 14.08 | 14.08 | 12.92 | 13.16 | 300,299 | -1.20(-8.37%) |
Apr 20, 2012 | 14.54 | 14.55 | 14.23 | 14.37 | 99,063 | +0.28(+1.96%) |
Apr 19, 2012 | 14.29 | 14.45 | 14.00 | 14.09 | 84,351 | -0.11(-0.76%) |
Apr 18, 2012 | 14.45 | 14.58 | 14.17 | 14.20 | 71,757 | -0.33(-2.27%) |
Apr 17, 2012 | 14.31 | 14.64 | 14.30 | 14.53 | 126,977 | +0.36(+2.57%) |
Apr 16, 2012 | 13.85 | 14.29 | 13.82 | 14.16 | 81,223 | +0.36(+2.64%) |
Apr 13, 2012 | 14.17 | 14.17 | 13.77 | 13.80 | 107,582 | -0.48(-3.35%) |
Apr 12, 2012 | 14.10 | 14.32 | 14.06 | 14.28 | 75,676 | +0.17(+1.19%) |
Apr 11, 2012 | 13.95 | 14.11 | 13.86 | 14.11 | 104,705 | +0.34(+2.45%) |
Apr 10, 2012 | 13.83 | 13.96 | 13.73 | 13.77 | 174,284 | -0.04(-0.29%) |
Apr 09, 2012 | 13.70 | 13.92 | 13.63 | 13.81 | 108,027 | -0.24(-1.73%) |
Apr 05, 2012 | 14.12 | 14.12 | 13.98 | 14.06 | 65,288 | -0.10(-0.71%) |
Apr 04, 2012 | 14.32 | 14.43 | 14.10 | 14.16 | 82,128 | -0.40(-2.78%) |
Apr 03, 2012 | 14.68 | 14.78 | 14.41 | 14.56 | 171,922 | -0.18(-1.23%) |