Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 11.91 | 12.14 | 11.79 | 11.99 | 409,574 | +0.40(+3.49%) |
Jun 28, 2012 | 11.54 | 11.73 | 11.35 | 11.59 | 261,356 | -0.11(-0.95%) |
Jun 27, 2012 | 11.44 | 11.73 | 11.42 | 11.70 | 365,380 | +0.31(+2.72%) |
Jun 26, 2012 | 11.34 | 11.44 | 11.16 | 11.39 | 277,885 | +0.09(+0.84%) |
Jun 25, 2012 | 11.32 | 11.37 | 11.24 | 11.30 | 258,116 | -0.25(-2.16%) |
Jun 22, 2012 | 11.55 | 11.62 | 11.52 | 11.54 | 426,124 | +0.08(+0.67%) |
Jun 21, 2012 | 12.03 | 12.05 | 11.46 | 11.47 | 260,668 | -0.58(-4.85%) |
Jun 20, 2012 | 12.08 | 12.21 | 11.91 | 12.05 | 427,692 | +0.03(+0.21%) |
Jun 19, 2012 | 12.05 | 12.22 | 11.91 | 12.03 | 339,100 | -0.10(-0.85%) |
Jun 18, 2012 | 12.10 | 12.28 | 12.08 | 12.13 | 237,675 | -0.09(-0.70%) |
Jun 15, 2012 | 11.88 | 12.45 | 11.88 | 12.22 | 630,152 | +0.41(+3.50%) |
Jun 14, 2012 | 11.73 | 11.85 | 11.57 | 11.80 | 287,356 | +0.24(+2.08%) |
Jun 13, 2012 | 11.81 | 11.86 | 11.48 | 11.56 | 602,028 | -0.30(-2.54%) |
Jun 12, 2012 | 11.71 | 11.87 | 11.55 | 11.86 | 230,116 | +0.23(+2.00%) |
Jun 11, 2012 | 12.08 | 12.08 | 11.63 | 11.63 | 292,519 | -0.31(-2.59%) |
Jun 08, 2012 | 11.79 | 12.01 | 11.72 | 11.94 | 249,744 | +0.09(+0.80%) |
Jun 07, 2012 | 12.03 | 12.17 | 11.83 | 11.85 | 432,506 | -0.09(-0.72%) |
Jun 06, 2012 | 11.50 | 11.97 | 11.48 | 11.93 | 641,174 | +0.55(+4.83%) |
Jun 05, 2012 | 11.09 | 11.41 | 10.98 | 11.38 | 200,753 | +0.21(+1.85%) |
Jun 04, 2012 | 11.09 | 11.18 | 11.00 | 11.18 | 334,347 | +0.17(+1.56%) |
Jun 01, 2012 | 11.30 | 11.31 | 10.98 | 11.00 | 606,210 | -0.64(-5.47%) |
May 31, 2012 | 11.65 | 11.67 | 11.40 | 11.64 | 408,736 | +0.00(+0.00%) |
May 30, 2012 | 11.87 | 11.87 | 11.51 | 11.64 | 462,547 | -0.41(-3.42%) |
May 29, 2012 | 11.86 | 12.10 | 11.76 | 12.05 | 279,599 | +0.35(+3.01%) |
May 25, 2012 | 11.79 | 11.84 | 11.63 | 11.70 | 312,657 | -0.08(-0.66%) |
May 24, 2012 | 12.01 | 12.06 | 11.61 | 11.78 | 293,423 | -0.20(-1.65%) |
May 23, 2012 | 11.71 | 12.00 | 11.58 | 11.97 | 309,691 | +0.09(+0.80%) |
May 22, 2012 | 12.16 | 12.16 | 11.79 | 11.88 | 235,382 | -0.26(-2.12%) |
May 21, 2012 | 11.88 | 12.18 | 11.79 | 12.14 | 228,395 | +0.30(+2.54%) |
May 18, 2012 | 12.16 | 12.19 | 11.79 | 11.84 | 361,696 | -0.28(-2.34%) |
May 17, 2012 | 12.23 | 12.38 | 12.03 | 12.12 | 404,690 | -0.13(-1.05%) |
May 16, 2012 | 12.40 | 12.48 | 12.16 | 12.25 | 336,792 | -0.07(-0.56%) |
May 15, 2012 | 12.28 | 12.50 | 12.23 | 12.32 | 243,831 | +0.07(+0.56%) |
May 14, 2012 | 12.20 | 12.44 | 12.12 | 12.25 | 411,061 | -0.16(-1.32%) |
May 11, 2012 | 12.26 | 12.51 | 12.21 | 12.41 | 351,596 | +0.00(+0.00%) |
May 10, 2012 | 12.84 | 12.84 | 12.33 | 12.41 | 388,179 | -0.29(-2.30%) |
May 09, 2012 | 12.54 | 12.74 | 12.47 | 12.71 | 414,283 | -0.05(-0.40%) |
May 08, 2012 | 12.58 | 12.80 | 12.58 | 12.76 | 447,643 | +0.05(+0.41%) |
May 07, 2012 | 12.73 | 12.89 | 12.65 | 12.71 | 384,600 | -0.11(-0.87%) |
May 04, 2012 | 13.14 | 13.14 | 12.66 | 12.82 | 525,001 | -0.42(-3.18%) |
May 03, 2012 | 13.69 | 13.77 | 13.12 | 13.24 | 411,252 | -0.46(-3.39%) |
May 02, 2012 | 13.53 | 13.70 | 13.33 | 13.70 | 500,689 | +0.01(+0.06%) |
May 01, 2012 | 13.66 | 13.99 | 13.47 | 13.69 | 579,979 | +0.04(+0.31%) |
Apr 30, 2012 | 13.83 | 13.83 | 13.64 | 13.65 | 377,378 | -0.21(-1.55%) |
Apr 27, 2012 | 13.80 | 14.03 | 13.51 | 13.87 | 371,231 | +0.19(+1.38%) |
Apr 26, 2012 | 13.01 | 13.99 | 13.01 | 13.68 | 490,085 | +0.68(+5.22%) |
Apr 25, 2012 | 12.95 | 13.14 | 12.82 | 13.00 | 323,050 | +0.28(+2.23%) |
Apr 24, 2012 | 12.59 | 12.76 | 12.57 | 12.71 | 291,128 | +0.13(+1.02%) |
Apr 23, 2012 | 12.74 | 12.80 | 12.56 | 12.59 | 331,115 | -0.44(-3.37%) |
Apr 20, 2012 | 13.05 | 13.12 | 12.97 | 13.02 | 268,689 | +0.12(+0.93%) |
Apr 19, 2012 | 13.08 | 13.12 | 12.70 | 12.90 | 398,411 | -0.16(-1.25%) |
Apr 18, 2012 | 13.33 | 13.38 | 12.95 | 13.07 | 295,491 | -0.36(-2.69%) |
Apr 17, 2012 | 13.28 | 13.56 | 13.26 | 13.43 | 252,187 | +0.29(+2.23%) |
Apr 16, 2012 | 13.05 | 13.24 | 12.85 | 13.14 | 323,540 | +0.15(+1.19%) |
Apr 13, 2012 | 13.27 | 13.31 | 12.95 | 12.98 | 253,840 | -0.38(-2.83%) |
Apr 12, 2012 | 13.13 | 13.44 | 13.08 | 13.36 | 356,664 | +0.22(+1.70%) |
Apr 11, 2012 | 12.85 | 13.14 | 12.74 | 13.14 | 478,642 | +0.46(+3.59%) |
Apr 10, 2012 | 13.13 | 13.17 | 12.66 | 12.68 | 456,569 | -0.48(-3.66%) |
Apr 09, 2012 | 13.43 | 13.43 | 13.01 | 13.16 | 590,848 | -0.67(-4.85%) |
Apr 05, 2012 | 13.74 | 13.87 | 13.72 | 13.83 | 217,083 | -0.01(-0.06%) |
Apr 04, 2012 | 14.12 | 14.12 | 13.72 | 13.84 | 372,160 | -0.49(-3.42%) |
Apr 03, 2012 | 14.54 | 14.69 | 14.22 | 14.33 | 308,647 | -0.23(-1.59%) |