Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 10.26 | 10.62 | 10.26 | 10.54 | 465,375 | +0.52(+5.17%) |
Jun 28, 2012 | 9.666 | 10.03 | 9.666 | 10.02 | 282,466 | +0.24(+2.49%) |
Jun 27, 2012 | 9.635 | 9.792 | 9.611 | 9.776 | 154,642 | +0.15(+1.55%) |
Jun 26, 2012 | 9.611 | 9.682 | 9.431 | 9.627 | 246,743 | +0.06(+0.66%) |
Jun 25, 2012 | 9.666 | 9.800 | 9.564 | 9.564 | 206,917 | -0.29(-2.95%) |
Jun 22, 2012 | 9.863 | 9.870 | 9.690 | 9.855 | 845,443 | +0.06(+0.64%) |
Jun 21, 2012 | 10.07 | 10.07 | 9.705 | 9.792 | 420,133 | -0.27(-2.73%) |
Jun 20, 2012 | 10.02 | 10.17 | 9.933 | 10.07 | 368,493 | +0.01(+0.08%) |
Jun 19, 2012 | 9.548 | 10.07 | 9.462 | 10.06 | 344,682 | +0.57(+5.96%) |
Jun 18, 2012 | 9.619 | 9.650 | 9.391 | 9.493 | 466,685 | -0.21(-2.18%) |
Jun 15, 2012 | 9.753 | 9.831 | 9.666 | 9.705 | 418,652 | +0.00(+0.00%) |
Jun 14, 2012 | 9.564 | 9.800 | 9.544 | 9.705 | 261,340 | +0.14(+1.48%) |
Jun 13, 2012 | 9.902 | 9.902 | 9.517 | 9.564 | 453,621 | -0.33(-3.33%) |
Jun 12, 2012 | 9.995 | 10.13 | 9.816 | 9.894 | 658,085 | -0.03(-0.31%) |
Jun 11, 2012 | 10.36 | 10.36 | 9.902 | 9.925 | 342,327 | -0.33(-3.19%) |
Jun 08, 2012 | 10.03 | 10.32 | 9.995 | 10.25 | 264,345 | +0.17(+1.70%) |
Jun 07, 2012 | 10.03 | 10.17 | 9.886 | 10.08 | 517,905 | +0.21(+2.13%) |
Jun 06, 2012 | 9.847 | 9.909 | 9.723 | 9.871 | 356,850 | +0.12(+1.20%) |
Jun 05, 2012 | 9.785 | 9.917 | 9.723 | 9.754 | 217,114 | -0.11(-1.11%) |
Jun 04, 2012 | 9.987 | 10.02 | 9.645 | 9.863 | 515,520 | -0.05(-0.55%) |
Jun 01, 2012 | 10.10 | 10.15 | 9.909 | 9.917 | 303,186 | -0.42(-4.07%) |
May 31, 2012 | 10.40 | 10.42 | 10.15 | 10.34 | 531,914 | -0.05(-0.52%) |
May 30, 2012 | 10.58 | 10.58 | 10.28 | 10.39 | 280,072 | -0.30(-2.84%) |
May 29, 2012 | 10.74 | 10.82 | 10.52 | 10.70 | 279,787 | +0.07(+0.66%) |
May 25, 2012 | 10.69 | 10.84 | 10.55 | 10.63 | 365,871 | -0.02(-0.15%) |
May 24, 2012 | 10.52 | 10.67 | 10.29 | 10.64 | 224,086 | +0.14(+1.34%) |
May 23, 2012 | 10.27 | 10.52 | 10.14 | 10.50 | 258,792 | +0.16(+1.51%) |
May 22, 2012 | 10.62 | 10.63 | 10.29 | 10.35 | 289,106 | -0.26(-2.42%) |
May 21, 2012 | 10.52 | 10.62 | 10.38 | 10.60 | 210,402 | +0.12(+1.11%) |
May 18, 2012 | 10.44 | 10.83 | 10.44 | 10.49 | 363,945 | +0.04(+0.37%) |
May 17, 2012 | 10.73 | 10.77 | 10.44 | 10.45 | 296,630 | -0.23(-2.19%) |
May 16, 2012 | 10.77 | 10.92 | 10.67 | 10.68 | 220,857 | -0.04(-0.36%) |
May 15, 2012 | 10.73 | 10.82 | 10.64 | 10.72 | 293,466 | -0.02(-0.15%) |
May 14, 2012 | 10.97 | 11.06 | 10.74 | 10.74 | 395,918 | -0.38(-3.43%) |
May 11, 2012 | 10.97 | 11.22 | 10.97 | 11.12 | 278,479 | +0.03(+0.28%) |
May 10, 2012 | 11.05 | 11.17 | 11.00 | 11.09 | 314,989 | +0.14(+1.28%) |
May 09, 2012 | 10.81 | 10.95 | 10.73 | 10.95 | 429,623 | -0.03(-0.28%) |
May 08, 2012 | 10.84 | 11.01 | 10.77 | 10.98 | 464,029 | +0.05(+0.43%) |
May 07, 2012 | 10.96 | 11.18 | 10.87 | 10.93 | 373,346 | -0.06(-0.57%) |
May 04, 2012 | 11.24 | 11.27 | 10.98 | 10.99 | 249,098 | -0.36(-3.16%) |
May 03, 2012 | 11.37 | 11.48 | 11.24 | 11.35 | 286,413 | -0.06(-0.55%) |
May 02, 2012 | 11.33 | 11.46 | 11.16 | 11.41 | 248,161 | -0.04(-0.34%) |
May 01, 2012 | 11.51 | 11.86 | 11.37 | 11.45 | 355,376 | -0.07(-0.61%) |
Apr 30, 2012 | 11.67 | 11.69 | 11.43 | 11.52 | 588,520 | -0.19(-1.60%) |
Apr 27, 2012 | 11.65 | 11.79 | 11.41 | 11.71 | 572,819 | +0.09(+0.74%) |
Apr 26, 2012 | 11.75 | 11.78 | 11.58 | 11.62 | 267,454 | -0.11(-0.93%) |
Apr 25, 2012 | 12.08 | 12.08 | 11.69 | 11.73 | 495,078 | +0.16(+1.41%) |
Apr 24, 2012 | 11.56 | 11.69 | 11.31 | 11.57 | 484,072 | -0.01(-0.07%) |
Apr 23, 2012 | 11.19 | 11.92 | 10.69 | 11.58 | 993,949 | -0.02(-0.13%) |
Apr 20, 2012 | 11.61 | 11.76 | 11.33 | 11.59 | 531,589 | +0.03(+0.27%) |
Apr 19, 2012 | 11.96 | 12.01 | 11.44 | 11.56 | 641,608 | -0.41(-3.39%) |
Apr 18, 2012 | 11.99 | 12.11 | 11.86 | 11.97 | 323,558 | -0.09(-0.71%) |
Apr 17, 2012 | 11.77 | 12.17 | 11.70 | 12.05 | 542,113 | +0.41(+3.55%) |
Apr 16, 2012 | 11.78 | 11.89 | 11.63 | 11.64 | 755,214 | -0.08(-0.66%) |
Apr 13, 2012 | 11.96 | 11.96 | 11.71 | 11.72 | 370,562 | -0.30(-2.46%) |
Apr 12, 2012 | 11.99 | 12.21 | 11.97 | 12.01 | 589,825 | +0.02(+0.19%) |
Apr 11, 2012 | 12.03 | 12.06 | 11.91 | 11.99 | 283,772 | +0.09(+0.72%) |
Apr 10, 2012 | 12.36 | 12.42 | 11.90 | 11.90 | 458,099 | -0.47(-3.78%) |
Apr 09, 2012 | 12.24 | 12.40 | 12.24 | 12.37 | 514,560 | -0.12(-1.00%) |
Apr 05, 2012 | 12.48 | 12.60 | 12.42 | 12.50 | 258,974 | -0.08(-0.62%) |
Apr 04, 2012 | 12.48 | 12.64 | 12.16 | 12.57 | 942,265 | -0.05(-0.43%) |
Apr 03, 2012 | 12.81 | 12.90 | 12.51 | 12.63 | 583,765 | -0.23(-1.76%) |