Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 12.82 | 12.90 | 12.73 | 12.75 | 393,218 | +0.29(+2.32%) |
Jun 28, 2012 | 12.37 | 12.48 | 12.33 | 12.46 | 283,596 | +0.04(+0.36%) |
Jun 27, 2012 | 12.24 | 12.46 | 12.23 | 12.42 | 393,665 | +0.18(+1.47%) |
Jun 26, 2012 | 12.16 | 12.26 | 12.08 | 12.24 | 380,931 | +0.13(+1.06%) |
Jun 25, 2012 | 12.05 | 12.14 | 11.98 | 12.11 | 166,221 | -0.03(-0.27%) |
Jun 22, 2012 | 12.13 | 12.16 | 12.04 | 12.14 | 251,146 | +0.06(+0.53%) |
Jun 21, 2012 | 12.26 | 12.26 | 12.08 | 12.08 | 190,502 | -0.19(-1.57%) |
Jun 20, 2012 | 12.27 | 12.33 | 12.17 | 12.27 | 226,106 | +0.04(+0.37%) |
Jun 19, 2012 | 12.21 | 12.28 | 12.17 | 12.23 | 287,029 | +0.22(+1.87%) |
Jun 18, 2012 | 11.99 | 12.05 | 11.95 | 12.00 | 239,878 | +0.04(+0.38%) |
Jun 15, 2012 | 11.89 | 11.98 | 11.87 | 11.96 | 189,375 | +0.08(+0.70%) |
Jun 14, 2012 | 11.76 | 11.91 | 11.76 | 11.87 | 261,325 | +0.21(+1.82%) |
Jun 13, 2012 | 11.71 | 11.81 | 11.65 | 11.66 | 224,727 | -0.13(-1.14%) |
Jun 12, 2012 | 11.67 | 11.82 | 11.64 | 11.80 | 424,339 | +0.22(+1.94%) |
Jun 11, 2012 | 11.77 | 11.77 | 11.56 | 11.57 | 237,003 | +0.04(+0.33%) |
Jun 08, 2012 | 11.35 | 11.54 | 11.31 | 11.53 | 285,791 | +0.03(+0.22%) |
Jun 07, 2012 | 11.55 | 11.59 | 11.47 | 11.51 | 248,122 | +0.17(+1.53%) |
Jun 06, 2012 | 11.15 | 11.35 | 11.13 | 11.33 | 313,441 | +0.14(+1.26%) |
Jun 05, 2012 | 11.18 | 11.22 | 11.13 | 11.19 | 147,306 | -0.01(-0.12%) |
Jun 04, 2012 | 11.13 | 11.22 | 11.09 | 11.20 | 237,576 | +0.08(+0.69%) |
Jun 01, 2012 | 11.04 | 11.16 | 10.98 | 11.13 | 274,830 | -0.25(-2.20%) |
May 31, 2012 | 11.36 | 11.44 | 11.20 | 11.38 | 301,439 | -0.04(-0.34%) |
May 30, 2012 | 11.52 | 11.54 | 11.42 | 11.42 | 234,941 | -0.21(-1.77%) |
May 29, 2012 | 11.63 | 11.71 | 11.55 | 11.62 | 277,031 | +0.17(+1.52%) |
May 25, 2012 | 11.47 | 11.56 | 11.36 | 11.45 | 352,406 | -0.08(-0.72%) |
May 24, 2012 | 11.44 | 11.55 | 11.40 | 11.53 | 930,080 | +0.12(+1.07%) |
May 23, 2012 | 11.42 | 11.43 | 11.24 | 11.41 | 553,874 | -0.24(-2.04%) |
May 22, 2012 | 11.68 | 11.74 | 11.59 | 11.65 | 568,891 | -0.17(-1.41%) |
May 21, 2012 | 11.61 | 11.81 | 11.56 | 11.81 | 512,217 | +0.17(+1.49%) |
May 18, 2012 | 11.69 | 11.70 | 11.54 | 11.64 | 431,533 | +0.03(+0.28%) |
May 17, 2012 | 11.70 | 11.72 | 11.61 | 11.61 | 362,041 | -0.18(-1.53%) |
May 16, 2012 | 11.86 | 11.91 | 11.78 | 11.79 | 308,539 | -0.10(-0.86%) |
May 15, 2012 | 11.87 | 11.99 | 11.85 | 11.89 | 586,431 | -0.08(-0.64%) |
May 14, 2012 | 11.94 | 12.06 | 11.85 | 11.97 | 306,704 | -0.04(-0.37%) |
May 11, 2012 | 12.01 | 12.14 | 12.01 | 12.01 | 190,902 | -0.08(-0.64%) |
May 10, 2012 | 12.19 | 12.22 | 12.09 | 12.09 | 324,505 | -0.06(-0.53%) |
May 09, 2012 | 11.97 | 12.18 | 11.91 | 12.15 | 602,308 | -0.01(-0.05%) |
May 08, 2012 | 12.28 | 12.35 | 12.06 | 12.16 | 421,369 | +0.01(+0.05%) |
May 07, 2012 | 12.01 | 12.17 | 11.96 | 12.15 | 310,018 | +0.13(+1.12%) |
May 04, 2012 | 12.15 | 12.15 | 11.98 | 12.02 | 214,362 | -0.14(-1.16%) |
May 03, 2012 | 12.17 | 12.20 | 12.12 | 12.16 | 1,114,008 | -0.06(-0.47%) |
May 02, 2012 | 12.08 | 12.22 | 12.01 | 12.22 | 589,558 | +0.15(+1.28%) |
May 01, 2012 | 12.09 | 12.14 | 12.05 | 12.06 | 321,301 | -0.10(-0.84%) |
Apr 30, 2012 | 12.14 | 12.19 | 12.10 | 12.17 | 3,750,982 | -0.03(-0.26%) |
Apr 27, 2012 | 12.15 | 12.24 | 12.12 | 12.20 | 571,731 | +0.21(+1.71%) |
Apr 26, 2012 | 11.89 | 12.02 | 11.89 | 11.99 | 228,067 | +0.10(+0.81%) |
Apr 25, 2012 | 11.90 | 11.96 | 11.85 | 11.90 | 302,649 | +0.26(+2.26%) |
Apr 24, 2012 | 11.69 | 11.71 | 11.60 | 11.63 | 158,881 | +0.08(+0.67%) |
Apr 23, 2012 | 11.56 | 11.58 | 11.47 | 11.56 | 210,325 | -0.11(-0.94%) |
Apr 20, 2012 | 11.63 | 11.72 | 11.62 | 11.67 | 193,695 | +0.16(+1.40%) |
Apr 19, 2012 | 11.54 | 11.61 | 11.44 | 11.51 | 215,512 | -0.11(-0.94%) |
Apr 18, 2012 | 11.63 | 11.69 | 11.54 | 11.62 | 169,766 | -0.04(-0.39%) |
Apr 17, 2012 | 11.65 | 11.70 | 11.62 | 11.66 | 332,857 | +0.10(+0.83%) |
Apr 16, 2012 | 11.49 | 11.58 | 11.40 | 11.56 | 179,449 | +0.15(+1.29%) |
Apr 13, 2012 | 11.56 | 11.56 | 11.40 | 11.42 | 292,530 | -0.28(-2.42%) |
Apr 12, 2012 | 11.64 | 11.72 | 11.64 | 11.70 | 320,621 | +0.12(+1.00%) |
Apr 11, 2012 | 11.63 | 11.66 | 11.56 | 11.58 | 325,224 | +0.16(+1.41%) |
Apr 10, 2012 | 11.48 | 11.54 | 11.33 | 11.42 | 698,680 | -0.10(-0.84%) |
Apr 09, 2012 | 11.55 | 11.56 | 11.45 | 11.52 | 261,160 | -0.11(-0.94%) |
Apr 05, 2012 | 11.57 | 11.64 | 11.56 | 11.63 | 273,535 | -0.05(-0.40%) |
Apr 04, 2012 | 11.76 | 11.77 | 11.58 | 11.68 | 241,658 | -0.16(-1.38%) |
Apr 03, 2012 | 11.94 | 11.95 | 11.79 | 11.84 | 260,823 | -0.46(-3.77%) |