Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 11.03 | 11.45 | 11.03 | 11.43 | 595,176 | +0.57(+5.27%) |
Jun 28, 2012 | 10.89 | 10.94 | 10.61 | 10.86 | 483,936 | -0.14(-1.32%) |
Jun 27, 2012 | 10.91 | 11.00 | 10.87 | 11.00 | 172,868 | +0.09(+0.80%) |
Jun 26, 2012 | 10.83 | 10.96 | 10.70 | 10.91 | 718,524 | +0.06(+0.60%) |
Jun 25, 2012 | 10.95 | 11.00 | 10.81 | 10.85 | 484,028 | -0.25(-2.25%) |
Jun 22, 2012 | 11.11 | 11.12 | 11.04 | 11.10 | 725,092 | +0.02(+0.20%) |
Jun 21, 2012 | 11.30 | 11.36 | 11.04 | 11.07 | 476,216 | -0.22(-1.93%) |
Jun 20, 2012 | 11.44 | 11.44 | 11.24 | 11.29 | 248,448 | -0.14(-1.20%) |
Jun 19, 2012 | 11.43 | 11.53 | 11.35 | 11.43 | 428,256 | +0.05(+0.44%) |
Jun 18, 2012 | 11.32 | 11.45 | 11.27 | 11.38 | 201,648 | +0.01(+0.11%) |
Jun 15, 2012 | 11.26 | 11.40 | 11.22 | 11.37 | 551,960 | +0.11(+1.00%) |
Jun 14, 2012 | 11.14 | 11.30 | 11.07 | 11.26 | 629,264 | +0.09(+0.76%) |
Jun 13, 2012 | 11.21 | 11.29 | 11.05 | 11.17 | 678,156 | -0.09(-0.82%) |
Jun 12, 2012 | 11.29 | 11.37 | 11.18 | 11.26 | 603,340 | -0.02(-0.13%) |
Jun 11, 2012 | 11.57 | 11.61 | 11.27 | 11.28 | 371,368 | -0.22(-1.93%) |
Jun 08, 2012 | 11.53 | 11.55 | 11.47 | 11.50 | 486,376 | -0.06(-0.52%) |
Jun 07, 2012 | 11.76 | 11.92 | 11.55 | 11.56 | 1,320,168 | +0.02(+0.20%) |
Jun 06, 2012 | 11.54 | 11.62 | 11.39 | 11.54 | 971,872 | +0.07(+0.61%) |
Jun 05, 2012 | 11.41 | 11.61 | 11.39 | 11.47 | 1,432,460 | -0.03(-0.26%) |
Jun 04, 2012 | 11.43 | 11.62 | 10.88 | 11.50 | 490,988 | +0.13(+1.14%) |
Jun 01, 2012 | 11.69 | 11.80 | 11.31 | 11.37 | 551,084 | -0.51(-4.27%) |
May 31, 2012 | 12.02 | 12.02 | 11.73 | 11.88 | 483,248 | -0.12(-0.96%) |
May 30, 2012 | 11.92 | 12.06 | 11.80 | 11.99 | 662,408 | -0.05(-0.42%) |
May 29, 2012 | 11.84 | 12.06 | 11.74 | 12.04 | 577,140 | +0.11(+0.96%) |
May 25, 2012 | 11.92 | 12.02 | 11.86 | 11.93 | 302,188 | -0.01(-0.13%) |
May 24, 2012 | 11.98 | 11.98 | 11.79 | 11.94 | 332,716 | -0.07(-0.58%) |
May 23, 2012 | 11.73 | 12.05 | 11.68 | 12.01 | 304,888 | +0.21(+1.82%) |
May 22, 2012 | 11.76 | 11.86 | 11.66 | 11.79 | 426,120 | +0.06(+0.49%) |
May 21, 2012 | 11.69 | 11.79 | 11.46 | 11.74 | 461,280 | +0.09(+0.75%) |
May 18, 2012 | 11.86 | 11.93 | 11.60 | 11.65 | 425,676 | -0.24(-2.04%) |
May 17, 2012 | 12.12 | 12.18 | 11.88 | 11.89 | 338,784 | -0.22(-1.84%) |
May 16, 2012 | 12.30 | 12.33 | 12.10 | 12.12 | 293,744 | -0.19(-1.52%) |
May 15, 2012 | 12.18 | 12.44 | 11.86 | 12.30 | 239,224 | +0.15(+1.28%) |
May 14, 2012 | 12.12 | 12.28 | 12.09 | 12.15 | 326,756 | -0.11(-0.92%) |
May 11, 2012 | 12.15 | 12.42 | 12.15 | 12.26 | 221,620 | +0.06(+0.49%) |
May 10, 2012 | 12.25 | 12.31 | 12.08 | 12.20 | 285,652 | -0.01(-0.08%) |
May 09, 2012 | 12.16 | 12.31 | 12.05 | 12.21 | 307,044 | -0.04(-0.31%) |
May 08, 2012 | 12.10 | 12.30 | 12.00 | 12.25 | 344,836 | +0.04(+0.31%) |
May 07, 2012 | 12.04 | 12.24 | 12.02 | 12.21 | 469,332 | +0.15(+1.26%) |
May 04, 2012 | 12.18 | 12.25 | 11.91 | 12.06 | 436,052 | -0.19(-1.51%) |
May 03, 2012 | 12.49 | 12.50 | 12.19 | 12.24 | 306,048 | -0.29(-2.31%) |
May 02, 2012 | 12.36 | 12.54 | 12.24 | 12.53 | 266,296 | +0.07(+0.54%) |
May 01, 2012 | 12.53 | 12.68 | 12.39 | 12.46 | 782,508 | -0.07(-0.58%) |
Apr 30, 2012 | 12.65 | 12.73 | 12.53 | 12.54 | 471,200 | -0.20(-1.55%) |
Apr 27, 2012 | 12.65 | 12.75 | 12.56 | 12.73 | 760,240 | +0.07(+0.59%) |
Apr 26, 2012 | 12.48 | 12.73 | 12.34 | 12.66 | 798,512 | +0.18(+1.46%) |
Apr 25, 2012 | 11.86 | 12.75 | 11.23 | 12.48 | 2,063,372 | +0.94(+8.17%) |
Apr 24, 2012 | 11.38 | 11.63 | 11.33 | 11.54 | 769,616 | +0.13(+1.18%) |
Apr 23, 2012 | 11.43 | 11.67 | 11.37 | 11.40 | 758,348 | -0.21(-1.85%) |
Apr 20, 2012 | 11.47 | 11.72 | 11.39 | 11.62 | 851,256 | +0.31(+2.75%) |
Apr 19, 2012 | 11.33 | 11.53 | 11.25 | 11.30 | 390,688 | -0.00(-0.03%) |
Apr 18, 2012 | 11.38 | 11.47 | 11.23 | 11.31 | 470,284 | -0.15(-1.31%) |
Apr 17, 2012 | 11.45 | 11.56 | 11.33 | 11.46 | 733,668 | +0.10(+0.86%) |
Apr 16, 2012 | 11.46 | 11.50 | 11.27 | 11.36 | 342,724 | -0.09(-0.81%) |
Apr 13, 2012 | 11.48 | 11.59 | 11.41 | 11.45 | 209,788 | -0.11(-0.97%) |
Apr 12, 2012 | 11.70 | 11.71 | 11.48 | 11.56 | 556,232 | -0.15(-1.24%) |
Apr 11, 2012 | 11.65 | 11.76 | 11.53 | 11.71 | 718,120 | +0.15(+1.30%) |
Apr 10, 2012 | 11.72 | 11.72 | 11.54 | 11.56 | 472,868 | -0.17(-1.43%) |
Apr 09, 2012 | 11.75 | 11.76 | 11.57 | 11.73 | 279,324 | -0.19(-1.59%) |
Apr 05, 2012 | 11.73 | 11.96 | 11.58 | 11.92 | 479,212 | +0.10(+0.85%) |
Apr 04, 2012 | 11.82 | 11.90 | 11.68 | 11.82 | 500,612 | -0.15(-1.29%) |
Apr 03, 2012 | 11.96 | 12.13 | 11.90 | 11.97 | 390,344 | -0.02(-0.19%) |