Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 13.27 | 13.62 | 13.08 | 13.52 | 88,284 | +0.59(+4.56%) |
Jun 28, 2012 | 12.85 | 12.93 | 12.51 | 12.93 | 35,080 | -0.02(-0.15%) |
Jun 27, 2012 | 12.60 | 13.19 | 12.60 | 12.95 | 76,171 | +0.39(+3.11%) |
Jun 26, 2012 | 12.75 | 12.75 | 12.50 | 12.56 | 25,997 | -0.20(-1.57%) |
Jun 25, 2012 | 12.57 | 12.84 | 12.55 | 12.76 | 25,238 | -0.04(-0.31%) |
Jun 22, 2012 | 12.41 | 12.82 | 12.38 | 12.80 | 138,732 | +0.51(+4.15%) |
Jun 21, 2012 | 12.78 | 12.78 | 12.29 | 12.29 | 76,232 | -0.56(-4.36%) |
Jun 20, 2012 | 12.95 | 13.00 | 12.62 | 12.85 | 37,885 | -0.13(-1.00%) |
Jun 19, 2012 | 12.70 | 13.00 | 12.63 | 12.98 | 122,826 | +0.32(+2.53%) |
Jun 18, 2012 | 12.59 | 12.85 | 12.40 | 12.66 | 77,115 | -0.01(-0.08%) |
Jun 15, 2012 | 12.60 | 12.73 | 12.57 | 12.67 | 85,112 | +0.06(+0.48%) |
Jun 14, 2012 | 12.25 | 12.65 | 12.25 | 12.61 | 27,526 | +0.33(+2.69%) |
Jun 13, 2012 | 12.45 | 12.68 | 12.10 | 12.28 | 64,023 | -0.19(-1.52%) |
Jun 12, 2012 | 12.26 | 12.57 | 12.26 | 12.47 | 54,819 | +0.21(+1.71%) |
Jun 11, 2012 | 12.70 | 12.73 | 12.22 | 12.26 | 56,123 | -0.28(-2.23%) |
Jun 08, 2012 | 12.42 | 12.70 | 12.40 | 12.54 | 40,222 | +0.12(+0.97%) |
Jun 07, 2012 | 12.70 | 12.75 | 12.41 | 12.42 | 58,008 | -0.06(-0.48%) |
Jun 06, 2012 | 12.59 | 12.59 | 12.20 | 12.48 | 82,567 | -0.03(-0.24%) |
Jun 05, 2012 | 12.33 | 12.68 | 12.33 | 12.51 | 31,853 | +0.09(+0.72%) |
Jun 04, 2012 | 12.42 | 12.56 | 12.30 | 12.42 | 66,125 | +0.14(+1.14%) |
Jun 01, 2012 | 12.19 | 12.57 | 12.05 | 12.28 | 46,479 | -0.17(-1.37%) |
May 31, 2012 | 12.41 | 12.60 | 12.31 | 12.45 | 42,801 | +0.07(+0.57%) |
May 30, 2012 | 12.37 | 12.65 | 12.35 | 12.38 | 39,965 | -0.12(-0.96%) |
May 29, 2012 | 12.50 | 12.65 | 12.31 | 12.50 | 40,187 | +0.00(+0.00%) |
May 25, 2012 | 12.65 | 12.65 | 12.47 | 12.50 | 30,994 | -0.15(-1.19%) |
May 24, 2012 | 12.54 | 12.66 | 12.43 | 12.65 | 32,114 | +0.05(+0.40%) |
May 23, 2012 | 11.91 | 12.64 | 11.91 | 12.60 | 48,029 | +0.52(+4.30%) |
May 22, 2012 | 12.52 | 12.63 | 11.78 | 12.08 | 51,983 | -0.49(-3.90%) |
May 21, 2012 | 12.43 | 12.74 | 12.36 | 12.57 | 44,647 | +0.25(+2.03%) |
May 18, 2012 | 12.24 | 12.65 | 12.24 | 12.32 | 62,073 | +0.03(+0.24%) |
May 17, 2012 | 12.59 | 12.70 | 12.26 | 12.29 | 41,767 | -0.24(-1.92%) |
May 16, 2012 | 12.50 | 12.61 | 12.30 | 12.53 | 43,430 | +0.06(+0.48%) |
May 15, 2012 | 12.38 | 12.59 | 12.38 | 12.47 | 21,931 | +0.07(+0.56%) |
May 14, 2012 | 12.34 | 12.65 | 12.13 | 12.40 | 57,322 | -0.17(-1.35%) |
May 11, 2012 | 12.30 | 12.72 | 12.21 | 12.57 | 54,600 | +0.05(+0.40%) |
May 10, 2012 | 12.77 | 12.80 | 12.35 | 12.52 | 57,791 | -0.13(-1.03%) |
May 09, 2012 | 12.12 | 12.85 | 12.12 | 12.65 | 76,225 | +0.32(+2.60%) |
May 08, 2012 | 11.53 | 12.38 | 11.45 | 12.33 | 67,300 | +0.70(+6.02%) |
May 07, 2012 | 10.95 | 11.77 | 10.94 | 11.63 | 129,252 | +0.59(+5.34%) |
May 04, 2012 | 11.27 | 11.27 | 10.91 | 11.04 | 53,972 | -0.34(-2.99%) |
May 03, 2012 | 11.14 | 11.45 | 11.00 | 11.38 | 50,152 | +0.24(+2.15%) |
May 02, 2012 | 10.48 | 11.17 | 10.28 | 11.14 | 87,634 | +0.64(+6.10%) |
May 01, 2012 | 10.53 | 10.78 | 10.42 | 10.50 | 40,390 | -0.05(-0.47%) |
Apr 30, 2012 | 10.99 | 10.99 | 10.53 | 10.55 | 35,637 | -0.51(-4.61%) |
Apr 27, 2012 | 10.78 | 11.09 | 10.55 | 11.06 | 28,977 | +0.23(+2.12%) |
Apr 26, 2012 | 10.71 | 10.85 | 10.69 | 10.83 | 19,746 | +0.04(+0.37%) |
Apr 25, 2012 | 10.71 | 10.85 | 10.60 | 10.79 | 23,140 | +0.28(+2.66%) |
Apr 24, 2012 | 10.57 | 10.66 | 10.37 | 10.51 | 31,747 | +0.00(+0.00%) |
Apr 23, 2012 | 10.49 | 10.57 | 10.22 | 10.51 | 48,700 | -0.27(-2.50%) |
Apr 20, 2012 | 10.72 | 11.02 | 10.55 | 10.78 | 46,383 | +0.24(+2.28%) |
Apr 19, 2012 | 10.83 | 10.88 | 10.26 | 10.54 | 44,816 | -0.29(-2.68%) |
Apr 18, 2012 | 11.08 | 11.08 | 10.68 | 10.83 | 33,316 | -0.31(-2.78%) |
Apr 17, 2012 | 10.82 | 11.29 | 10.78 | 11.14 | 45,916 | +0.42(+3.92%) |
Apr 16, 2012 | 10.66 | 10.77 | 10.58 | 10.72 | 43,962 | +0.16(+1.52%) |
Apr 13, 2012 | 10.66 | 10.66 | 10.53 | 10.56 | 30,355 | -0.20(-1.86%) |
Apr 12, 2012 | 10.24 | 10.78 | 10.24 | 10.76 | 40,078 | +0.47(+4.57%) |
Apr 11, 2012 | 10.24 | 10.29 | 10.10 | 10.29 | 56,097 | +0.15(+1.48%) |
Apr 10, 2012 | 10.31 | 10.32 | 9.940 | 10.14 | 117,195 | -0.17(-1.65%) |
Apr 09, 2012 | 10.20 | 10.35 | 10.13 | 10.31 | 63,171 | +0.01(+0.10%) |
Apr 05, 2012 | 10.25 | 10.38 | 10.23 | 10.30 | 78,803 | -0.02(-0.19%) |
Apr 04, 2012 | 10.35 | 10.35 | 10.23 | 10.32 | 31,630 | -0.16(-1.53%) |
Apr 03, 2012 | 10.76 | 10.80 | 10.40 | 10.48 | 33,482 | -0.34(-3.14%) |