Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 10.36 | 10.48 | 10.26 | 10.47 | 550,246 | +0.26(+2.59%) |
Jun 28, 2012 | 10.17 | 10.31 | 10.12 | 10.21 | 493,975 | -0.01(-0.09%) |
Jun 27, 2012 | 10.12 | 10.28 | 10.11 | 10.22 | 450,280 | +0.07(+0.73%) |
Jun 26, 2012 | 10.15 | 10.25 | 10.10 | 10.14 | 414,749 | +0.01(+0.09%) |
Jun 25, 2012 | 9.996 | 10.24 | 9.996 | 10.13 | 634,394 | +0.06(+0.60%) |
Jun 22, 2012 | 10.16 | 10.20 | 9.996 | 10.07 | 1,370,703 | -0.10(-0.94%) |
Jun 21, 2012 | 9.797 | 10.17 | 9.767 | 10.17 | 5,449,361 | -0.10(-0.93%) |
Jun 20, 2012 | 10.73 | 10.73 | 10.26 | 10.26 | 1,704,933 | -0.48(-4.43%) |
Jun 19, 2012 | 10.69 | 10.86 | 10.64 | 10.74 | 650,085 | +0.06(+0.61%) |
Jun 18, 2012 | 10.58 | 10.73 | 10.49 | 10.68 | 525,489 | +0.08(+0.73%) |
Jun 15, 2012 | 10.76 | 10.76 | 10.52 | 10.60 | 577,675 | -0.14(-1.29%) |
Jun 14, 2012 | 10.47 | 10.77 | 10.42 | 10.74 | 489,852 | +0.31(+2.99%) |
Jun 13, 2012 | 10.41 | 10.49 | 10.29 | 10.42 | 422,551 | +0.03(+0.33%) |
Jun 12, 2012 | 10.07 | 10.44 | 10.07 | 10.39 | 555,337 | +0.32(+3.22%) |
Jun 11, 2012 | 10.27 | 10.27 | 10.04 | 10.07 | 377,777 | -0.10(-1.02%) |
Jun 08, 2012 | 10.00 | 10.17 | 9.922 | 10.17 | 366,243 | +0.17(+1.69%) |
Jun 07, 2012 | 10.15 | 10.18 | 9.961 | 10.00 | 371,875 | -0.11(-1.07%) |
Jun 06, 2012 | 10.03 | 10.17 | 10.03 | 10.11 | 557,997 | +0.11(+1.13%) |
Jun 05, 2012 | 9.542 | 10.06 | 9.529 | 9.996 | 587,468 | +0.45(+4.76%) |
Jun 04, 2012 | 9.862 | 9.944 | 9.468 | 9.542 | 912,628 | -0.36(-3.63%) |
Jun 01, 2012 | 10.08 | 10.08 | 9.866 | 9.901 | 428,608 | -0.14(-1.42%) |
May 31, 2012 | 10.06 | 10.08 | 9.853 | 10.04 | 403,246 | -0.02(-0.21%) |
May 30, 2012 | 10.08 | 10.18 | 10.01 | 10.07 | 318,758 | -0.10(-0.94%) |
May 29, 2012 | 10.15 | 10.19 | 10.03 | 10.16 | 329,150 | +0.08(+0.82%) |
May 25, 2012 | 10.20 | 10.23 | 10.06 | 10.08 | 210,706 | -0.11(-1.06%) |
May 24, 2012 | 10.22 | 10.34 | 10.10 | 10.19 | 197,737 | -0.03(-0.30%) |
May 23, 2012 | 10.07 | 10.22 | 9.970 | 10.22 | 372,931 | +0.10(+0.98%) |
May 22, 2012 | 10.10 | 10.43 | 10.04 | 10.12 | 692,704 | +0.10(+0.99%) |
May 21, 2012 | 9.533 | 10.02 | 9.524 | 10.02 | 674,648 | +0.48(+5.04%) |
May 18, 2012 | 10.06 | 10.07 | 9.412 | 9.537 | 2,054,272 | -0.54(-5.37%) |
May 17, 2012 | 10.36 | 10.39 | 10.07 | 10.08 | 611,673 | -0.32(-3.04%) |
May 16, 2012 | 10.39 | 10.55 | 10.28 | 10.39 | 431,358 | +0.01(+0.08%) |
May 15, 2012 | 10.24 | 10.56 | 10.23 | 10.39 | 654,948 | +0.11(+1.10%) |
May 14, 2012 | 10.73 | 10.77 | 10.04 | 10.27 | 1,864,921 | -0.50(-4.62%) |
May 11, 2012 | 10.88 | 10.89 | 10.74 | 10.77 | 638,672 | -0.18(-1.66%) |
May 10, 2012 | 11.07 | 11.11 | 10.89 | 10.95 | 536,810 | -0.03(-0.31%) |
May 09, 2012 | 10.88 | 11.03 | 10.84 | 10.99 | 411,334 | +0.00(+0.00%) |
May 08, 2012 | 11.09 | 11.17 | 10.82 | 10.99 | 477,144 | -0.11(-1.01%) |
May 07, 2012 | 10.70 | 11.15 | 10.66 | 11.10 | 513,904 | +0.40(+3.72%) |
May 04, 2012 | 10.99 | 11.25 | 10.67 | 10.70 | 1,015,485 | -0.32(-2.87%) |
May 03, 2012 | 11.18 | 11.38 | 10.99 | 11.02 | 482,746 | -0.14(-1.24%) |
May 02, 2012 | 11.12 | 11.23 | 11.04 | 11.16 | 340,305 | +0.00(+0.04%) |
May 01, 2012 | 11.12 | 11.28 | 11.00 | 11.15 | 505,793 | +0.07(+0.62%) |
Apr 30, 2012 | 11.32 | 11.35 | 11.07 | 11.08 | 653,982 | -0.24(-2.10%) |
Apr 27, 2012 | 11.36 | 11.42 | 11.29 | 11.32 | 528,602 | -0.05(-0.46%) |
Apr 26, 2012 | 11.28 | 11.47 | 11.28 | 11.37 | 558,817 | -0.17(-1.50%) |
Apr 25, 2012 | 11.47 | 11.58 | 11.28 | 11.55 | 953,855 | +0.35(+3.09%) |
Apr 24, 2012 | 10.98 | 11.45 | 10.98 | 11.20 | 1,474,480 | +0.47(+4.35%) |
Apr 23, 2012 | 10.71 | 10.76 | 10.45 | 10.73 | 508,920 | -0.03(-0.28%) |
Apr 20, 2012 | 10.91 | 10.93 | 10.72 | 10.76 | 283,375 | -0.06(-0.52%) |
Apr 19, 2012 | 10.73 | 10.86 | 10.66 | 10.82 | 273,142 | +0.06(+0.60%) |
Apr 18, 2012 | 10.72 | 10.76 | 10.58 | 10.75 | 393,491 | -0.04(-0.40%) |
Apr 17, 2012 | 10.71 | 10.86 | 10.71 | 10.80 | 420,684 | +0.11(+1.05%) |
Apr 16, 2012 | 10.52 | 10.75 | 10.47 | 10.68 | 376,185 | +0.19(+1.77%) |
Apr 13, 2012 | 10.56 | 10.58 | 10.44 | 10.50 | 233,404 | -0.05(-0.45%) |
Apr 12, 2012 | 10.39 | 10.57 | 10.38 | 10.55 | 419,697 | +0.16(+1.54%) |
Apr 11, 2012 | 10.23 | 10.40 | 10.22 | 10.39 | 447,350 | +0.23(+2.21%) |
Apr 10, 2012 | 10.77 | 10.80 | 10.16 | 10.16 | 1,273,896 | -0.58(-5.44%) |
Apr 09, 2012 | 10.77 | 10.87 | 10.70 | 10.74 | 360,664 | -0.08(-0.72%) |
Apr 05, 2012 | 10.71 | 10.84 | 10.71 | 10.82 | 271,938 | +0.10(+0.89%) |
Apr 04, 2012 | 10.88 | 10.89 | 10.71 | 10.73 | 314,508 | -0.16(-1.47%) |
Apr 03, 2012 | 10.79 | 10.91 | 10.74 | 10.89 | 303,459 | +0.11(+1.04%) |