Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 13.05 | 13.05 | 12.89 | 13.02 | 13,324 | +0.02(+0.17%) |
Jun 28, 2012 | 12.98 | 13.00 | 12.98 | 12.99 | 3,446 | +0.04(+0.30%) |
Jun 27, 2012 | 12.96 | 12.96 | 12.96 | 12.96 | 12,923 | +0.04(+0.30%) |
Jun 26, 2012 | 12.92 | 12.95 | 12.83 | 12.92 | 17,205 | +0.04(+0.30%) |
Jun 25, 2012 | 12.96 | 12.99 | 12.82 | 12.88 | 7,639 | -0.05(-0.42%) |
Jun 22, 2012 | 12.88 | 12.93 | 12.88 | 12.93 | 5,492 | +0.05(+0.42%) |
Jun 21, 2012 | 12.97 | 12.97 | 12.88 | 12.88 | 8,978 | -0.09(-0.66%) |
Jun 20, 2012 | 12.88 | 12.96 | 12.86 | 12.96 | 6,624 | +0.01(+0.06%) |
Jun 19, 2012 | 12.92 | 12.96 | 12.86 | 12.96 | 6,801 | +0.12(+0.97%) |
Jun 18, 2012 | 12.78 | 12.84 | 12.78 | 12.83 | 5,339 | +0.06(+0.49%) |
Jun 15, 2012 | 12.74 | 12.77 | 12.71 | 12.77 | 8,940 | -0.01(-0.06%) |
Jun 14, 2012 | 12.99 | 13.07 | 12.66 | 12.78 | 35,312 | -0.20(-1.50%) |
Jun 13, 2012 | 12.96 | 12.99 | 12.81 | 12.97 | 11,781 | +0.02(+0.12%) |
Jun 12, 2012 | 13.01 | 13.02 | 12.95 | 12.96 | 3,940 | -0.06(-0.48%) |
Jun 11, 2012 | 12.99 | 13.02 | 12.91 | 13.02 | 8,208 | +0.03(+0.24%) |
Jun 08, 2012 | 12.87 | 12.99 | 12.87 | 12.99 | 5,459 | +0.15(+1.16%) |
Jun 07, 2012 | 13.03 | 13.03 | 12.84 | 12.84 | 6,562 | -0.11(-0.84%) |
Jun 06, 2012 | 12.94 | 12.95 | 12.91 | 12.95 | 7,546 | +0.03(+0.24%) |
Jun 05, 2012 | 12.92 | 12.92 | 12.90 | 12.92 | 2,651 | +0.07(+0.56%) |
Jun 04, 2012 | 12.94 | 12.94 | 12.83 | 12.84 | 2,604 | -0.00(-0.01%) |
Jun 01, 2012 | 12.81 | 12.94 | 12.81 | 12.85 | 4,954 | -0.03(-0.24%) |
May 31, 2012 | 12.93 | 12.93 | 12.83 | 12.88 | 17,236 | -0.02(-0.18%) |
May 30, 2012 | 12.84 | 12.90 | 12.84 | 12.90 | 6,903 | +0.07(+0.54%) |
May 29, 2012 | 12.99 | 12.99 | 12.82 | 12.83 | 17,775 | -0.11(-0.83%) |
May 25, 2012 | 12.95 | 13.03 | 12.94 | 12.94 | 14,044 | +0.02(+0.18%) |
May 24, 2012 | 12.86 | 12.92 | 12.85 | 12.92 | 6,889 | +0.11(+0.85%) |
May 23, 2012 | 12.71 | 12.83 | 12.71 | 12.81 | 4,184 | +0.02(+0.19%) |
May 22, 2012 | 12.85 | 12.88 | 12.68 | 12.78 | 11,746 | -0.07(-0.55%) |
May 21, 2012 | 12.75 | 12.96 | 12.75 | 12.85 | 10,017 | +0.16(+1.23%) |
May 18, 2012 | 13.01 | 13.02 | 12.70 | 12.70 | 20,713 | -0.30(-2.28%) |
May 17, 2012 | 12.98 | 13.01 | 12.98 | 12.99 | 6,332 | +0.02(+0.18%) |
May 16, 2012 | 12.95 | 12.97 | 12.89 | 12.97 | 13,876 | +0.02(+0.18%) |
May 15, 2012 | 12.82 | 12.97 | 12.82 | 12.95 | 10,149 | +0.13(+1.04%) |
May 14, 2012 | 12.84 | 12.85 | 12.69 | 12.81 | 21,989 | +0.02(+0.12%) |
May 11, 2012 | 12.89 | 12.89 | 12.80 | 12.80 | 28,507 | -0.09(-0.73%) |
May 10, 2012 | 12.81 | 12.89 | 12.81 | 12.89 | 21,905 | +0.09(+0.67%) |
May 09, 2012 | 12.78 | 12.82 | 12.78 | 12.81 | 18,733 | +0.00(+0.00%) |
May 08, 2012 | 12.83 | 12.85 | 12.81 | 12.81 | 2,196 | -0.02(-0.18%) |
May 07, 2012 | 12.84 | 12.87 | 12.78 | 12.83 | 14,382 | -0.01(-0.06%) |
May 04, 2012 | 12.84 | 12.84 | 12.82 | 12.84 | 12,168 | +0.00(+0.00%) |
May 03, 2012 | 12.83 | 12.84 | 12.82 | 12.84 | 5,518 | +0.01(+0.06%) |
May 02, 2012 | 12.84 | 12.85 | 12.82 | 12.83 | 9,231 | +0.00(+0.00%) |
May 01, 2012 | 12.84 | 12.84 | 12.77 | 12.83 | 16,412 | -0.01(-0.06%) |
Apr 30, 2012 | 12.71 | 12.84 | 12.67 | 12.84 | 6,420 | +0.16(+1.29%) |
Apr 27, 2012 | 12.91 | 12.91 | 12.67 | 12.67 | 20,675 | -0.20(-1.58%) |
Apr 26, 2012 | 12.82 | 12.88 | 12.73 | 12.88 | 8,388 | +0.10(+0.79%) |
Apr 25, 2012 | 12.72 | 12.78 | 12.67 | 12.78 | 15,296 | +0.10(+0.80%) |
Apr 24, 2012 | 12.58 | 12.67 | 12.58 | 12.67 | 5,700 | +0.12(+1.00%) |
Apr 23, 2012 | 12.41 | 12.60 | 12.41 | 12.55 | 8,065 | +0.04(+0.31%) |
Apr 20, 2012 | 12.59 | 12.70 | 12.41 | 12.51 | 10,071 | -0.09(-0.68%) |
Apr 19, 2012 | 12.46 | 12.60 | 12.45 | 12.60 | 6,243 | +0.08(+0.62%) |
Apr 18, 2012 | 12.40 | 12.52 | 12.40 | 12.52 | 10,240 | +0.12(+1.01%) |
Apr 17, 2012 | 12.50 | 12.50 | 12.39 | 12.39 | 9,618 | -0.05(-0.44%) |
Apr 16, 2012 | 12.50 | 12.50 | 12.45 | 12.45 | 6,133 | -0.02(-0.14%) |
Apr 13, 2012 | 12.74 | 12.74 | 12.44 | 12.47 | 21,268 | -0.25(-1.95%) |
Apr 12, 2012 | 12.76 | 12.76 | 12.71 | 12.71 | 3,692 | +0.05(+0.37%) |
Apr 11, 2012 | 13.00 | 13.00 | 12.57 | 12.67 | 8,577 | -0.07(-0.55%) |
Apr 10, 2012 | 12.68 | 12.81 | 12.65 | 12.74 | 11,603 | +0.09(+0.68%) |
Apr 09, 2012 | 12.58 | 12.65 | 12.58 | 12.65 | 3,262 | +0.09(+0.75%) |
Apr 05, 2012 | 12.50 | 12.56 | 12.45 | 12.56 | 11,298 | +0.13(+1.07%) |
Apr 04, 2012 | 12.28 | 12.55 | 12.28 | 12.42 | 14,818 | +0.20(+1.66%) |
Apr 03, 2012 | 12.42 | 12.44 | 12.19 | 12.22 | 8,183 | -0.19(-1.51%) |