Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 13.89 | 15.00 | 12.84 | 15.00 | 28,322 | +1.27(+9.25%) |
Jun 28, 2012 | 13.52 | 14.68 | 13.43 | 13.73 | 13,879 | +0.06(+0.44%) |
Jun 27, 2012 | 13.80 | 14.44 | 13.06 | 13.67 | 6,716 | -0.31(-2.22%) |
Jun 26, 2012 | 14.02 | 14.26 | 13.69 | 13.98 | 18,983 | +0.04(+0.29%) |
Jun 25, 2012 | 14.18 | 14.60 | 13.83 | 13.94 | 16,344 | -0.48(-3.33%) |
Jun 22, 2012 | 13.06 | 14.59 | 12.58 | 14.42 | 166,840 | +1.53(+11.87%) |
Jun 21, 2012 | 13.46 | 13.80 | 12.05 | 12.89 | 9,781 | -0.32(-2.42%) |
Jun 20, 2012 | 13.04 | 13.44 | 13.03 | 13.21 | 4,318 | +0.51(+4.02%) |
Jun 19, 2012 | 12.50 | 13.20 | 12.50 | 12.70 | 6,440 | +0.30(+2.42%) |
Jun 18, 2012 | 12.84 | 12.91 | 12.00 | 12.40 | 5,869 | +0.29(+2.39%) |
Jun 15, 2012 | 12.22 | 12.63 | 11.80 | 12.11 | 19,399 | -0.22(-1.78%) |
Jun 14, 2012 | 11.97 | 12.35 | 11.65 | 12.33 | 7,955 | +0.54(+4.58%) |
Jun 13, 2012 | 12.32 | 13.97 | 11.53 | 11.79 | 8,812 | -0.69(-5.53%) |
Jun 12, 2012 | 12.60 | 13.90 | 12.20 | 12.48 | 13,581 | -0.15(-1.19%) |
Jun 11, 2012 | 12.38 | 13.08 | 12.22 | 12.63 | 15,462 | +0.24(+1.94%) |
Jun 08, 2012 | 12.47 | 12.68 | 12.15 | 12.39 | 4,381 | +0.16(+1.31%) |
Jun 07, 2012 | 12.86 | 12.95 | 12.16 | 12.23 | 14,876 | -0.58(-4.53%) |
Jun 06, 2012 | 12.76 | 13.16 | 12.36 | 12.81 | 8,010 | +0.19(+1.51%) |
Jun 05, 2012 | 12.56 | 13.00 | 12.42 | 12.62 | 5,169 | +0.07(+0.56%) |
Jun 04, 2012 | 12.99 | 13.81 | 12.55 | 12.55 | 1,678 | -0.40(-3.09%) |
Jun 01, 2012 | 13.33 | 13.94 | 12.95 | 12.95 | 6,139 | -1.07(-7.63%) |
May 31, 2012 | 12.30 | 14.66 | 11.75 | 14.02 | 53,651 | +1.82(+14.92%) |
May 30, 2012 | 12.06 | 12.20 | 12.06 | 12.20 | 2,668 | +0.09(+0.74%) |
May 29, 2012 | 11.94 | 12.70 | 11.94 | 12.11 | 11,157 | +0.21(+1.76%) |
May 25, 2012 | 12.06 | 12.06 | 11.90 | 11.90 | 5,517 | -0.10(-0.83%) |
May 24, 2012 | 12.03 | 12.14 | 11.90 | 12.00 | 27,555 | -0.03(-0.25%) |
May 23, 2012 | 12.00 | 12.13 | 12.00 | 12.03 | 2,957 | +0.00(+0.00%) |
May 22, 2012 | 12.50 | 12.50 | 11.26 | 12.03 | 9,429 | -0.47(-3.76%) |
May 21, 2012 | 12.20 | 14.54 | 11.67 | 12.50 | 8,884 | +0.43(+3.56%) |
May 18, 2012 | 12.34 | 12.34 | 12.03 | 12.07 | 32,386 | -0.48(-3.82%) |
May 17, 2012 | 12.50 | 12.75 | 12.49 | 12.55 | 14,388 | +0.08(+0.64%) |
May 16, 2012 | 11.93 | 12.59 | 11.93 | 12.47 | 5,253 | +0.56(+4.70%) |
May 15, 2012 | 11.53 | 12.00 | 11.53 | 11.91 | 9,913 | +0.29(+2.50%) |
May 14, 2012 | 11.08 | 11.75 | 11.08 | 11.62 | 6,654 | +0.37(+3.29%) |
May 11, 2012 | 11.47 | 11.73 | 11.06 | 11.25 | 22,518 | +0.16(+1.44%) |
May 10, 2012 | 10.92 | 11.37 | 10.61 | 11.09 | 15,510 | +0.30(+2.78%) |
May 09, 2012 | 10.77 | 10.91 | 10.55 | 10.79 | 4,394 | -0.11(-1.01%) |
May 08, 2012 | 12.40 | 12.40 | 10.67 | 10.90 | 26,480 | -0.80(-6.84%) |
May 07, 2012 | 11.64 | 12.49 | 10.88 | 11.70 | 14,703 | +0.12(+1.04%) |
May 04, 2012 | 12.49 | 12.49 | 11.53 | 11.58 | 14,913 | -0.97(-7.73%) |
May 03, 2012 | 14.62 | 14.91 | 12.31 | 12.55 | 24,278 | -2.76(-18.03%) |
May 02, 2012 | 15.87 | 15.87 | 15.00 | 15.31 | 10,961 | -0.59(-3.71%) |
May 01, 2012 | 17.05 | 17.05 | 15.69 | 15.90 | 11,245 | -1.30(-7.56%) |
Apr 30, 2012 | 16.72 | 17.38 | 16.41 | 17.20 | 65,781 | +0.58(+3.49%) |
Apr 27, 2012 | 16.43 | 16.95 | 16.18 | 16.62 | 8,168 | +0.08(+0.48%) |
Apr 26, 2012 | 15.76 | 16.82 | 15.54 | 16.54 | 28,036 | +0.64(+4.03%) |
Apr 25, 2012 | 17.38 | 17.50 | 15.49 | 15.90 | 24,201 | -1.48(-8.52%) |
Apr 24, 2012 | 17.00 | 17.42 | 17.00 | 17.38 | 46,181 | +0.38(+2.24%) |
Apr 23, 2012 | 17.07 | 17.73 | 16.73 | 17.00 | 51,382 | -0.29(-1.68%) |
Apr 20, 2012 | 17.31 | 17.61 | 17.02 | 17.29 | 35,931 | +0.69(+4.16%) |
Apr 19, 2012 | 16.50 | 17.05 | 16.37 | 16.60 | 46,895 | +0.23(+1.41%) |
Apr 18, 2012 | 16.32 | 16.37 | 15.50 | 16.37 | 27,776 | -0.09(-0.55%) |
Apr 17, 2012 | 14.80 | 16.89 | 14.79 | 16.46 | 47,126 | +1.67(+11.29%) |
Apr 16, 2012 | 14.27 | 15.51 | 13.66 | 14.79 | 23,712 | +0.50(+3.50%) |
Apr 13, 2012 | 14.03 | 15.24 | 13.88 | 14.29 | 47,751 | +0.10(+0.70%) |
Apr 12, 2012 | 13.35 | 14.45 | 13.35 | 14.19 | 25,328 | +0.84(+6.29%) |
Apr 11, 2012 | 12.49 | 13.59 | 12.01 | 13.35 | 45,374 | +1.01(+8.18%) |
Apr 10, 2012 | 11.12 | 13.48 | 10.97 | 12.34 | 32,100 | +1.25(+11.27%) |
Apr 09, 2012 | 11.08 | 11.55 | 10.96 | 11.09 | 9,290 | -0.06(-0.54%) |
Apr 05, 2012 | 11.21 | 11.74 | 10.69 | 11.15 | 16,884 | -0.11(-0.98%) |
Apr 04, 2012 | 11.31 | 11.52 | 11.00 | 11.26 | 12,801 | -0.17(-1.49%) |
Apr 03, 2012 | 11.64 | 11.80 | 10.65 | 11.43 | 26,315 | -0.32(-2.72%) |