Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 12.23 | 12.54 | 11.72 | 12.45 | 453,471 | +0.56(+4.75%) |
Jun 28, 2012 | 12.95 | 13.48 | 11.27 | 11.88 | 1,073,347 | -1.20(-9.14%) |
Jun 27, 2012 | 12.66 | 13.21 | 12.63 | 13.08 | 455,414 | +0.41(+3.24%) |
Jun 26, 2012 | 12.73 | 12.73 | 12.43 | 12.67 | 235,669 | -0.01(-0.08%) |
Jun 25, 2012 | 12.67 | 12.78 | 12.36 | 12.68 | 279,122 | -0.24(-1.86%) |
Jun 22, 2012 | 12.58 | 12.99 | 12.50 | 12.92 | 490,011 | +0.40(+3.19%) |
Jun 21, 2012 | 12.80 | 12.89 | 12.44 | 12.52 | 303,778 | -0.25(-1.96%) |
Jun 20, 2012 | 12.60 | 12.88 | 12.50 | 12.77 | 306,533 | +0.10(+0.79%) |
Jun 19, 2012 | 12.08 | 12.75 | 11.99 | 12.67 | 408,103 | +0.68(+5.67%) |
Jun 18, 2012 | 11.94 | 12.19 | 11.73 | 11.99 | 294,488 | +0.00(+0.00%) |
Jun 15, 2012 | 11.90 | 12.12 | 11.68 | 11.99 | 530,190 | +0.04(+0.33%) |
Jun 14, 2012 | 11.55 | 12.12 | 11.49 | 11.95 | 370,764 | +0.38(+3.28%) |
Jun 13, 2012 | 11.49 | 11.84 | 11.26 | 11.57 | 430,658 | +0.02(+0.17%) |
Jun 12, 2012 | 11.12 | 11.59 | 10.92 | 11.55 | 343,997 | +0.51(+4.62%) |
Jun 11, 2012 | 11.86 | 11.86 | 11.03 | 11.04 | 356,349 | -0.67(-5.72%) |
Jun 08, 2012 | 11.28 | 11.75 | 11.08 | 11.71 | 368,807 | +0.37(+3.26%) |
Jun 07, 2012 | 11.93 | 12.05 | 11.30 | 11.34 | 376,671 | -0.44(-3.74%) |
Jun 06, 2012 | 11.25 | 12.05 | 11.21 | 11.78 | 742,147 | +0.66(+5.94%) |
Jun 05, 2012 | 10.43 | 11.13 | 10.31 | 11.12 | 493,401 | +0.64(+6.11%) |
Jun 04, 2012 | 10.62 | 10.63 | 10.31 | 10.48 | 418,475 | -0.08(-0.76%) |
Jun 01, 2012 | 10.76 | 10.93 | 10.30 | 10.56 | 332,256 | -0.41(-3.74%) |
May 31, 2012 | 10.99 | 11.10 | 10.74 | 10.97 | 334,054 | -0.03(-0.27%) |
May 30, 2012 | 11.25 | 11.25 | 10.96 | 11.00 | 472,640 | -0.32(-2.83%) |
May 29, 2012 | 10.95 | 11.40 | 10.95 | 11.32 | 491,626 | +0.39(+3.57%) |
May 25, 2012 | 10.54 | 11.04 | 10.50 | 10.93 | 517,647 | +0.41(+3.90%) |
May 24, 2012 | 9.880 | 10.53 | 9.840 | 10.52 | 585,413 | +0.61(+6.16%) |
May 23, 2012 | 9.840 | 9.940 | 9.510 | 9.910 | 609,947 | -0.09(-0.90%) |
May 22, 2012 | 10.16 | 10.25 | 9.890 | 10.00 | 423,788 | -0.01(-0.10%) |
May 21, 2012 | 10.01 | 10.27 | 9.950 | 10.01 | 540,541 | +0.01(+0.10%) |
May 18, 2012 | 9.840 | 10.19 | 9.840 | 10.00 | 638,841 | +0.16(+1.63%) |
May 17, 2012 | 10.24 | 10.40 | 9.820 | 9.840 | 614,587 | -0.42(-4.09%) |
May 16, 2012 | 10.39 | 10.55 | 10.23 | 10.26 | 430,530 | -0.05(-0.48%) |
May 15, 2012 | 10.72 | 11.32 | 10.23 | 10.31 | 978,952 | +0.14(+1.38%) |
May 14, 2012 | 10.40 | 10.46 | 10.13 | 10.17 | 555,986 | -0.37(-3.51%) |
May 11, 2012 | 9.990 | 10.68 | 9.790 | 10.54 | 882,597 | +0.53(+5.29%) |
May 10, 2012 | 10.69 | 10.89 | 9.900 | 10.01 | 1,284,609 | -0.55(-5.21%) |
May 09, 2012 | 13.10 | 13.14 | 10.21 | 10.56 | 2,747,078 | -2.86(-21.31%) |
May 08, 2012 | 14.05 | 14.48 | 13.16 | 13.42 | 835,291 | -1.26(-8.58%) |
May 07, 2012 | 14.42 | 14.73 | 14.15 | 14.68 | 591,655 | +0.16(+1.10%) |
May 04, 2012 | 14.50 | 14.60 | 13.99 | 14.52 | 466,878 | -0.09(-0.62%) |
May 03, 2012 | 14.76 | 15.23 | 14.52 | 14.61 | 353,214 | -0.12(-0.81%) |
May 02, 2012 | 14.41 | 14.80 | 14.31 | 14.73 | 461,731 | +0.29(+2.01%) |
May 01, 2012 | 14.75 | 15.41 | 14.44 | 14.44 | 585,898 | -0.29(-1.97%) |
Apr 30, 2012 | 15.20 | 15.20 | 14.70 | 14.73 | 275,821 | -0.53(-3.47%) |
Apr 27, 2012 | 15.03 | 15.27 | 14.78 | 15.26 | 307,314 | +0.25(+1.67%) |
Apr 26, 2012 | 14.92 | 15.51 | 14.91 | 15.01 | 493,506 | -0.02(-0.13%) |
Apr 25, 2012 | 14.51 | 15.05 | 14.51 | 15.03 | 690,070 | +0.74(+5.18%) |
Apr 24, 2012 | 14.24 | 14.34 | 14.00 | 14.29 | 538,366 | +0.03(+0.21%) |
Apr 23, 2012 | 14.15 | 14.40 | 13.42 | 14.26 | 986,016 | +0.51(+3.71%) |
Apr 20, 2012 | 13.52 | 14.27 | 13.42 | 13.75 | 878,402 | +0.39(+2.92%) |
Apr 19, 2012 | 13.35 | 13.65 | 13.18 | 13.36 | 261,185 | -0.01(-0.07%) |
Apr 18, 2012 | 13.70 | 13.70 | 13.27 | 13.37 | 187,454 | -0.38(-2.76%) |
Apr 17, 2012 | 13.33 | 13.91 | 13.33 | 13.75 | 238,522 | +0.56(+4.25%) |
Apr 16, 2012 | 13.34 | 13.48 | 13.09 | 13.19 | 290,713 | -0.12(-0.90%) |
Apr 13, 2012 | 13.67 | 13.86 | 13.22 | 13.31 | 189,882 | -0.44(-3.20%) |
Apr 12, 2012 | 13.44 | 13.94 | 13.34 | 13.75 | 320,811 | +0.36(+2.69%) |
Apr 11, 2012 | 13.07 | 13.54 | 13.07 | 13.39 | 431,029 | +0.49(+3.80%) |
Apr 10, 2012 | 13.60 | 13.60 | 12.70 | 12.90 | 643,681 | -0.72(-5.29%) |
Apr 09, 2012 | 13.82 | 13.85 | 13.42 | 13.62 | 344,198 | -0.43(-3.06%) |
Apr 05, 2012 | 14.06 | 14.11 | 13.95 | 14.05 | 329,273 | -0.02(-0.14%) |
Apr 04, 2012 | 14.08 | 14.15 | 13.59 | 14.07 | 347,386 | -0.10(-0.71%) |
Apr 03, 2012 | 14.19 | 14.45 | 14.04 | 14.17 | 378,948 | -0.11(-0.77%) |