Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 10.87 | 11.45 | 10.87 | 11.33 | 102,546 | +0.80(+7.60%) |
Jun 28, 2012 | 10.45 | 10.62 | 10.20 | 10.53 | 62,325 | -0.05(-0.47%) |
Jun 27, 2012 | 10.29 | 10.69 | 10.29 | 10.58 | 61,383 | +0.32(+3.12%) |
Jun 26, 2012 | 10.17 | 10.42 | 10.08 | 10.26 | 39,186 | +0.05(+0.49%) |
Jun 25, 2012 | 10.26 | 10.53 | 10.10 | 10.21 | 44,571 | -0.30(-2.85%) |
Jun 22, 2012 | 10.41 | 10.59 | 10.23 | 10.51 | 94,728 | +0.17(+1.64%) |
Jun 21, 2012 | 10.88 | 10.98 | 10.28 | 10.34 | 65,349 | -0.55(-5.05%) |
Jun 20, 2012 | 10.95 | 11.15 | 10.74 | 10.89 | 59,627 | -0.09(-0.82%) |
Jun 19, 2012 | 10.51 | 11.13 | 10.47 | 10.98 | 95,621 | +0.54(+5.17%) |
Jun 18, 2012 | 10.53 | 10.58 | 10.33 | 10.44 | 55,845 | -0.23(-2.16%) |
Jun 15, 2012 | 10.58 | 10.77 | 10.45 | 10.67 | 113,260 | +0.12(+1.14%) |
Jun 14, 2012 | 10.34 | 10.62 | 10.27 | 10.55 | 56,014 | +0.26(+2.53%) |
Jun 13, 2012 | 10.32 | 10.48 | 10.00 | 10.29 | 74,562 | -0.06(-0.58%) |
Jun 12, 2012 | 10.27 | 10.51 | 10.04 | 10.35 | 84,218 | +0.16(+1.57%) |
Jun 11, 2012 | 10.62 | 10.62 | 10.01 | 10.19 | 111,675 | -0.27(-2.58%) |
Jun 08, 2012 | 10.24 | 10.64 | 10.05 | 10.46 | 63,503 | +0.16(+1.55%) |
Jun 07, 2012 | 10.65 | 10.76 | 10.25 | 10.30 | 117,218 | -0.17(-1.62%) |
Jun 06, 2012 | 9.880 | 10.54 | 9.880 | 10.47 | 104,736 | +0.69(+7.06%) |
Jun 05, 2012 | 9.700 | 10.06 | 9.620 | 9.780 | 151,857 | +0.01(+0.10%) |
Jun 04, 2012 | 9.970 | 10.18 | 9.660 | 9.770 | 104,661 | -0.15(-1.51%) |
Jun 01, 2012 | 10.09 | 10.36 | 9.880 | 9.920 | 79,684 | -0.47(-4.52%) |
May 31, 2012 | 10.66 | 11.01 | 10.15 | 10.39 | 130,526 | -0.26(-2.44%) |
May 30, 2012 | 10.71 | 10.71 | 10.44 | 10.65 | 181,401 | -0.17(-1.57%) |
May 29, 2012 | 10.53 | 11.01 | 10.53 | 10.82 | 73,667 | +0.43(+4.14%) |
May 25, 2012 | 10.35 | 10.51 | 10.20 | 10.39 | 56,005 | +0.05(+0.48%) |
May 24, 2012 | 10.55 | 10.55 | 10.00 | 10.34 | 115,264 | -0.18(-1.71%) |
May 23, 2012 | 10.25 | 10.59 | 10.07 | 10.52 | 123,375 | +0.13(+1.25%) |
May 22, 2012 | 10.84 | 10.97 | 10.24 | 10.39 | 126,234 | -0.51(-4.68%) |
May 21, 2012 | 10.88 | 11.04 | 10.72 | 10.90 | 97,938 | +0.05(+0.46%) |
May 18, 2012 | 10.65 | 10.95 | 10.59 | 10.85 | 214,971 | +0.22(+2.07%) |
May 17, 2012 | 11.18 | 11.23 | 10.60 | 10.63 | 245,925 | -0.51(-4.58%) |
May 16, 2012 | 11.28 | 11.46 | 11.09 | 11.14 | 103,932 | -0.05(-0.45%) |
May 15, 2012 | 11.41 | 11.59 | 11.17 | 11.19 | 113,253 | -0.28(-2.40%) |
May 14, 2012 | 11.56 | 11.71 | 11.36 | 11.46 | 113,537 | -0.29(-2.51%) |
May 11, 2012 | 11.69 | 12.10 | 11.62 | 11.76 | 151,759 | +0.00(+0.00%) |
May 10, 2012 | 11.73 | 11.96 | 11.60 | 11.76 | 184,201 | +0.15(+1.29%) |
May 09, 2012 | 10.90 | 11.73 | 10.87 | 11.61 | 192,022 | +0.50(+4.50%) |
May 08, 2012 | 11.75 | 11.75 | 10.23 | 11.11 | 510,608 | -1.63(-12.79%) |
May 07, 2012 | 12.35 | 12.79 | 12.28 | 12.74 | 125,800 | +0.27(+2.17%) |
May 04, 2012 | 13.17 | 13.17 | 12.45 | 12.47 | 136,953 | -0.84(-6.31%) |
May 03, 2012 | 13.71 | 13.94 | 13.24 | 13.31 | 118,130 | -0.39(-2.85%) |
May 02, 2012 | 13.59 | 13.84 | 13.47 | 13.70 | 117,918 | +0.04(+0.29%) |
May 01, 2012 | 13.71 | 14.05 | 13.52 | 13.66 | 159,279 | +0.02(+0.15%) |
Apr 30, 2012 | 13.70 | 13.87 | 13.60 | 13.64 | 83,810 | -0.14(-1.02%) |
Apr 27, 2012 | 13.55 | 13.86 | 13.46 | 13.78 | 104,312 | +0.30(+2.23%) |
Apr 26, 2012 | 13.14 | 13.53 | 13.08 | 13.48 | 99,746 | +0.35(+2.67%) |
Apr 25, 2012 | 13.26 | 13.35 | 12.97 | 13.13 | 75,771 | +0.05(+0.38%) |
Apr 24, 2012 | 12.61 | 13.12 | 12.46 | 13.08 | 82,408 | +0.46(+3.65%) |
Apr 23, 2012 | 12.50 | 12.82 | 12.30 | 12.62 | 90,806 | -0.14(-1.10%) |
Apr 20, 2012 | 13.60 | 13.60 | 12.72 | 12.76 | 124,908 | -0.33(-2.52%) |
Apr 19, 2012 | 13.62 | 13.65 | 12.96 | 13.09 | 137,390 | -0.56(-4.10%) |
Apr 18, 2012 | 13.73 | 13.77 | 13.42 | 13.65 | 69,395 | -0.20(-1.44%) |
Apr 17, 2012 | 13.20 | 14.03 | 13.20 | 13.85 | 335,325 | +0.83(+6.37%) |
Apr 16, 2012 | 12.93 | 13.35 | 12.82 | 13.02 | 174,308 | +0.17(+1.32%) |
Apr 13, 2012 | 13.25 | 13.31 | 12.62 | 12.85 | 126,985 | -0.49(-3.67%) |
Apr 12, 2012 | 13.06 | 13.44 | 13.06 | 13.34 | 130,632 | +0.31(+2.38%) |
Apr 11, 2012 | 13.04 | 13.11 | 12.91 | 13.03 | 150,201 | +0.15(+1.16%) |
Apr 10, 2012 | 13.03 | 13.18 | 12.66 | 12.88 | 156,435 | -0.14(-1.08%) |
Apr 09, 2012 | 13.20 | 13.37 | 12.95 | 13.02 | 183,945 | -0.48(-3.56%) |
Apr 05, 2012 | 13.63 | 13.64 | 13.44 | 13.50 | 124,936 | -0.14(-1.03%) |
Apr 04, 2012 | 13.56 | 14.19 | 13.56 | 13.64 | 165,563 | -0.12(-0.87%) |
Apr 03, 2012 | 13.97 | 14.12 | 13.71 | 13.76 | 105,344 | -0.24(-1.71%) |