Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 9.900 | 10.49 | 9.825 | 9.975 | 15,986 | +0.20(+1.99%) |
Jun 28, 2012 | 10.50 | 10.50 | 9.780 | 9.780 | 23,408 | -0.80(-7.56%) |
Jun 27, 2012 | 10.65 | 10.80 | 10.50 | 10.58 | 4,325 | -0.07(-0.66%) |
Jun 26, 2012 | 10.80 | 10.80 | 10.65 | 10.65 | 7,199 | -0.22(-2.07%) |
Jun 25, 2012 | 10.50 | 11.10 | 10.50 | 10.88 | 4,796 | -0.07(-0.68%) |
Jun 22, 2012 | 11.03 | 11.10 | 10.80 | 10.95 | 4,847 | +0.15(+1.39%) |
Jun 21, 2012 | 11.25 | 11.25 | 10.80 | 10.80 | 4,237 | -0.70(-6.08%) |
Jun 20, 2012 | 11.70 | 11.70 | 11.13 | 11.50 | 4,453 | -0.05(-0.44%) |
Jun 19, 2012 | 11.47 | 11.55 | 11.13 | 11.55 | 8,367 | +0.53(+4.79%) |
Jun 18, 2012 | 11.16 | 11.25 | 10.95 | 11.02 | 9,723 | -0.09(-0.85%) |
Jun 15, 2012 | 10.95 | 11.25 | 10.74 | 11.12 | 26,076 | +0.17(+1.52%) |
Jun 14, 2012 | 10.95 | 11.40 | 10.95 | 10.95 | 20,785 | -0.45(-3.95%) |
Jun 13, 2012 | 10.95 | 11.70 | 10.95 | 11.40 | 16,492 | -0.45(-3.80%) |
Jun 12, 2012 | 11.70 | 11.85 | 11.40 | 11.85 | 26,032 | -0.08(-0.63%) |
Jun 11, 2012 | 12.15 | 12.30 | 11.85 | 11.93 | 11,350 | -0.32(-2.61%) |
Jun 08, 2012 | 11.97 | 12.30 | 11.97 | 12.24 | 13,389 | +0.09(+0.78%) |
Jun 07, 2012 | 12.23 | 12.45 | 12.03 | 12.15 | 22,593 | +0.15(+1.25%) |
Jun 06, 2012 | 11.94 | 12.15 | 11.76 | 12.00 | 54,907 | +0.51(+4.43%) |
Jun 05, 2012 | 11.47 | 11.85 | 11.40 | 11.49 | 21,274 | +0.36(+3.23%) |
Jun 04, 2012 | 10.95 | 11.54 | 10.95 | 11.13 | 5,603 | -0.02(-0.20%) |
Jun 01, 2012 | 11.84 | 11.84 | 11.02 | 11.15 | 26,298 | -0.40(-3.49%) |
May 31, 2012 | 11.40 | 11.85 | 11.40 | 11.56 | 22,053 | +0.31(+2.73%) |
May 30, 2012 | 11.31 | 11.52 | 10.95 | 11.25 | 16,030 | -0.06(-0.53%) |
May 29, 2012 | 11.55 | 11.58 | 11.25 | 11.31 | 47,481 | -1.22(-9.72%) |
May 25, 2012 | 12.49 | 12.60 | 12.32 | 12.53 | 16,623 | -0.06(-0.45%) |
May 24, 2012 | 12.45 | 12.68 | 12.45 | 12.59 | 11,766 | +0.10(+0.83%) |
May 23, 2012 | 12.75 | 12.75 | 12.33 | 12.48 | 10,474 | -0.42(-3.24%) |
May 22, 2012 | 13.05 | 13.20 | 12.89 | 12.90 | 13,918 | +0.08(+0.58%) |
May 21, 2012 | 13.35 | 13.35 | 12.60 | 12.82 | 28,187 | +0.52(+4.27%) |
May 18, 2012 | 12.60 | 13.35 | 12.30 | 12.30 | 30,884 | -0.13(-1.09%) |
May 17, 2012 | 13.63 | 13.63 | 12.20 | 12.44 | 57,546 | -1.81(-12.74%) |
May 16, 2012 | 14.40 | 14.55 | 14.11 | 14.25 | 23,910 | -0.15(-1.04%) |
May 15, 2012 | 14.40 | 14.57 | 14.27 | 14.40 | 19,701 | -0.23(-1.55%) |
May 14, 2012 | 14.65 | 14.85 | 14.55 | 14.63 | 10,482 | +0.03(+0.21%) |
May 11, 2012 | 14.43 | 14.82 | 14.43 | 14.60 | 14,728 | +0.20(+1.36%) |
May 10, 2012 | 14.55 | 14.85 | 14.40 | 14.40 | 9,210 | +0.13(+0.94%) |
May 09, 2012 | 14.10 | 14.40 | 14.10 | 14.27 | 21,787 | +0.02(+0.12%) |
May 08, 2012 | 14.42 | 14.55 | 14.10 | 14.25 | 16,722 | -0.07(-0.52%) |
May 07, 2012 | 14.45 | 14.55 | 14.29 | 14.32 | 14,491 | -0.24(-1.65%) |
May 04, 2012 | 14.64 | 15.00 | 14.28 | 14.56 | 30,444 | -0.08(-0.51%) |
May 03, 2012 | 14.97 | 15.00 | 14.55 | 14.64 | 23,646 | +0.23(+1.56%) |
May 02, 2012 | 14.70 | 14.70 | 14.40 | 14.41 | 17,107 | -0.59(-3.90%) |
May 01, 2012 | 14.94 | 15.30 | 14.88 | 15.00 | 66,485 | +0.45(+3.09%) |
Apr 30, 2012 | 14.55 | 14.69 | 14.25 | 14.55 | 12,665 | +0.00(+0.00%) |
Apr 27, 2012 | 14.40 | 14.62 | 14.18 | 14.55 | 21,281 | +0.45(+3.18%) |
Apr 26, 2012 | 14.25 | 14.52 | 14.03 | 14.10 | 14,943 | +0.03(+0.22%) |
Apr 25, 2012 | 14.25 | 14.54 | 13.98 | 14.07 | 25,295 | +0.02(+0.11%) |
Apr 24, 2012 | 14.03 | 14.39 | 13.65 | 14.05 | 53,491 | +0.86(+6.48%) |
Apr 23, 2012 | 13.35 | 13.50 | 12.95 | 13.20 | 20,480 | -0.30(-2.22%) |
Apr 20, 2012 | 13.20 | 13.65 | 13.20 | 13.50 | 11,822 | +0.00(+0.00%) |
Apr 19, 2012 | 13.22 | 13.81 | 13.22 | 13.50 | 35,168 | +0.41(+3.16%) |
Apr 18, 2012 | 12.84 | 13.35 | 12.84 | 13.09 | 4,051 | -0.41(-3.07%) |
Apr 17, 2012 | 13.35 | 13.65 | 13.29 | 13.50 | 16,859 | +0.38(+2.86%) |
Apr 16, 2012 | 13.20 | 13.35 | 12.98 | 13.12 | 29,127 | +0.53(+4.17%) |
Apr 13, 2012 | 12.72 | 12.72 | 12.38 | 12.60 | 7,853 | +0.00(+0.00%) |
Apr 12, 2012 | 12.30 | 12.67 | 12.30 | 12.60 | 10,555 | +0.30(+2.43%) |
Apr 11, 2012 | 12.75 | 12.75 | 12.30 | 12.30 | 5,505 | +0.00(+0.01%) |
Apr 10, 2012 | 12.82 | 12.82 | 12.22 | 12.30 | 20,505 | +0.00(+0.00%) |
Apr 09, 2012 | 12.60 | 12.60 | 12.30 | 12.30 | 18,168 | -0.30(-2.38%) |
Apr 05, 2012 | 12.60 | 12.75 | 12.38 | 12.60 | 21,575 | +0.00(+0.00%) |
Apr 04, 2012 | 12.90 | 12.90 | 12.45 | 12.60 | 32,235 | -0.45(-3.45%) |
Apr 03, 2012 | 13.05 | 13.35 | 12.93 | 13.05 | 7,968 | -0.15(-1.17%) |