Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 12.73 | 12.78 | 12.43 | 12.69 | 153,913 | +0.27(+2.18%) |
Jun 28, 2012 | 12.38 | 12.53 | 12.21 | 12.42 | 80,653 | -0.12(-0.93%) |
Jun 27, 2012 | 12.39 | 12.56 | 12.33 | 12.53 | 96,935 | +0.12(+1.00%) |
Jun 26, 2012 | 12.45 | 12.54 | 12.32 | 12.41 | 167,997 | -0.01(-0.06%) |
Jun 25, 2012 | 12.46 | 12.50 | 12.36 | 12.42 | 191,868 | -0.22(-1.78%) |
Jun 22, 2012 | 12.67 | 12.76 | 12.63 | 12.64 | 145,550 | +0.03(+0.25%) |
Jun 21, 2012 | 13.21 | 13.21 | 12.60 | 12.61 | 104,150 | -0.57(-4.35%) |
Jun 20, 2012 | 13.32 | 13.39 | 13.12 | 13.19 | 98,347 | -0.15(-1.16%) |
Jun 19, 2012 | 13.09 | 13.55 | 13.06 | 13.34 | 128,520 | +0.35(+2.66%) |
Jun 18, 2012 | 13.07 | 13.16 | 12.93 | 12.99 | 151,681 | -0.17(-1.28%) |
Jun 15, 2012 | 12.91 | 13.22 | 12.78 | 13.16 | 174,971 | +0.29(+2.27%) |
Jun 14, 2012 | 12.72 | 12.92 | 12.59 | 12.87 | 91,567 | +0.20(+1.58%) |
Jun 13, 2012 | 12.89 | 13.06 | 12.53 | 12.67 | 137,539 | -0.28(-2.13%) |
Jun 12, 2012 | 12.83 | 12.96 | 12.60 | 12.95 | 101,855 | +0.27(+2.12%) |
Jun 11, 2012 | 13.35 | 13.35 | 12.66 | 12.68 | 152,381 | -0.48(-3.68%) |
Jun 08, 2012 | 12.73 | 13.27 | 12.55 | 13.16 | 125,604 | +0.38(+2.94%) |
Jun 07, 2012 | 12.89 | 12.95 | 12.67 | 12.79 | 116,722 | +0.15(+1.15%) |
Jun 06, 2012 | 12.30 | 12.68 | 12.29 | 12.64 | 91,797 | +0.50(+4.11%) |
Jun 05, 2012 | 12.02 | 12.26 | 11.97 | 12.14 | 102,182 | +0.01(+0.06%) |
Jun 04, 2012 | 12.45 | 12.48 | 11.90 | 12.13 | 168,904 | -0.21(-1.74%) |
Jun 01, 2012 | 12.63 | 12.70 | 12.35 | 12.35 | 109,813 | -0.55(-4.23%) |
May 31, 2012 | 12.85 | 13.01 | 12.61 | 12.89 | 159,622 | +0.10(+0.78%) |
May 30, 2012 | 12.96 | 12.96 | 12.70 | 12.79 | 116,040 | -0.31(-2.40%) |
May 29, 2012 | 12.83 | 13.14 | 12.74 | 13.11 | 121,802 | +0.45(+3.52%) |
May 25, 2012 | 12.70 | 12.75 | 12.60 | 12.66 | 58,774 | -0.04(-0.30%) |
May 24, 2012 | 12.86 | 12.86 | 12.51 | 12.70 | 75,013 | -0.10(-0.78%) |
May 23, 2012 | 12.47 | 12.86 | 12.45 | 12.80 | 77,353 | +0.21(+1.65%) |
May 22, 2012 | 12.79 | 12.96 | 12.50 | 12.60 | 122,473 | -0.21(-1.62%) |
May 21, 2012 | 12.52 | 12.91 | 12.48 | 12.80 | 142,737 | +0.38(+3.09%) |
May 18, 2012 | 12.46 | 12.70 | 12.36 | 12.42 | 165,219 | -0.08(-0.61%) |
May 17, 2012 | 12.79 | 12.79 | 12.48 | 12.50 | 133,411 | -0.22(-1.75%) |
May 16, 2012 | 12.99 | 13.12 | 12.71 | 12.72 | 84,209 | -0.18(-1.43%) |
May 15, 2012 | 12.64 | 13.12 | 12.64 | 12.90 | 187,369 | +0.30(+2.38%) |
May 14, 2012 | 12.68 | 12.76 | 12.53 | 12.60 | 164,452 | -0.22(-1.68%) |
May 11, 2012 | 12.88 | 13.12 | 12.73 | 12.82 | 112,660 | -0.12(-0.89%) |
May 10, 2012 | 12.93 | 13.11 | 12.80 | 12.93 | 130,149 | +0.11(+0.84%) |
May 09, 2012 | 12.69 | 12.93 | 12.67 | 12.83 | 128,727 | -0.04(-0.30%) |
May 08, 2012 | 12.81 | 12.94 | 12.60 | 12.86 | 198,900 | -0.05(-0.36%) |
May 07, 2012 | 12.84 | 12.99 | 12.79 | 12.91 | 159,348 | +0.04(+0.30%) |
May 04, 2012 | 13.09 | 13.22 | 12.86 | 12.87 | 193,961 | -0.26(-1.99%) |
May 03, 2012 | 13.16 | 13.28 | 12.93 | 13.13 | 335,576 | -0.02(-0.12%) |
May 02, 2012 | 13.00 | 13.22 | 12.90 | 13.15 | 161,487 | +0.08(+0.65%) |
May 01, 2012 | 13.16 | 13.32 | 13.02 | 13.06 | 190,159 | -0.08(-0.58%) |
Apr 30, 2012 | 13.89 | 13.92 | 13.04 | 13.14 | 235,343 | -0.76(-5.47%) |
Apr 27, 2012 | 14.18 | 14.23 | 13.84 | 13.90 | 175,353 | -0.33(-2.32%) |
Apr 26, 2012 | 14.02 | 14.25 | 13.92 | 14.23 | 91,822 | +0.18(+1.26%) |
Apr 25, 2012 | 14.15 | 14.21 | 13.96 | 14.05 | 169,462 | +0.15(+1.05%) |
Apr 24, 2012 | 13.92 | 14.10 | 13.82 | 13.91 | 91,675 | +0.05(+0.39%) |
Apr 23, 2012 | 14.02 | 14.10 | 13.81 | 13.85 | 121,994 | -0.31(-2.22%) |
Apr 20, 2012 | 14.25 | 14.30 | 14.06 | 14.17 | 102,101 | +0.11(+0.76%) |
Apr 19, 2012 | 14.18 | 14.31 | 13.98 | 14.06 | 134,217 | -0.15(-1.03%) |
Apr 18, 2012 | 14.41 | 14.43 | 14.10 | 14.21 | 73,950 | -0.28(-1.96%) |
Apr 17, 2012 | 14.42 | 14.74 | 14.42 | 14.49 | 158,107 | +0.25(+1.78%) |
Apr 16, 2012 | 14.24 | 14.42 | 14.01 | 14.24 | 130,049 | +0.05(+0.38%) |
Apr 13, 2012 | 14.45 | 14.45 | 14.06 | 14.18 | 129,557 | -0.33(-2.27%) |
Apr 12, 2012 | 14.15 | 14.62 | 14.11 | 14.52 | 126,069 | +0.34(+2.38%) |
Apr 11, 2012 | 14.18 | 14.22 | 14.00 | 14.18 | 125,369 | +0.18(+1.32%) |
Apr 10, 2012 | 14.47 | 14.47 | 13.89 | 13.99 | 207,736 | -0.46(-3.19%) |
Apr 09, 2012 | 14.55 | 14.69 | 14.39 | 14.45 | 133,334 | -0.30(-2.03%) |
Apr 05, 2012 | 14.60 | 14.89 | 14.60 | 14.75 | 129,731 | +0.05(+0.31%) |
Apr 04, 2012 | 14.86 | 14.86 | 14.54 | 14.71 | 208,861 | -0.34(-2.25%) |
Apr 03, 2012 | 15.26 | 15.44 | 14.94 | 15.04 | 166,618 | -0.22(-1.45%) |