Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 10.59 | 10.78 | 10.55 | 10.77 | 203,783 | +0.49(+4.81%) |
Jun 28, 2012 | 10.20 | 10.30 | 10.11 | 10.27 | 96,252 | -0.13(-1.23%) |
Jun 27, 2012 | 10.33 | 10.43 | 10.28 | 10.40 | 126,183 | +0.19(+1.84%) |
Jun 26, 2012 | 10.28 | 10.28 | 10.11 | 10.21 | 123,513 | +0.24(+2.38%) |
Jun 25, 2012 | 10.16 | 10.16 | 9.936 | 9.975 | 220,400 | -0.46(-4.45%) |
Jun 22, 2012 | 10.48 | 10.51 | 10.34 | 10.44 | 143,090 | +0.11(+1.05%) |
Jun 21, 2012 | 10.68 | 10.75 | 10.33 | 10.33 | 178,327 | -0.58(-5.34%) |
Jun 20, 2012 | 10.87 | 11.03 | 10.79 | 10.91 | 114,610 | +0.11(+1.01%) |
Jun 19, 2012 | 10.68 | 10.86 | 10.62 | 10.80 | 277,320 | +0.30(+2.82%) |
Jun 18, 2012 | 10.33 | 10.61 | 10.26 | 10.51 | 594,468 | +0.28(+2.70%) |
Jun 15, 2012 | 10.32 | 10.39 | 10.23 | 10.23 | 994,997 | -0.06(-0.58%) |
Jun 14, 2012 | 10.23 | 10.36 | 10.09 | 10.29 | 88,413 | +0.01(+0.10%) |
Jun 13, 2012 | 10.24 | 10.46 | 10.24 | 10.28 | 133,136 | -0.07(-0.67%) |
Jun 12, 2012 | 10.24 | 10.36 | 10.12 | 10.35 | 141,964 | +0.22(+2.14%) |
Jun 11, 2012 | 10.30 | 10.40 | 10.13 | 10.13 | 149,062 | +0.07(+0.69%) |
Jun 08, 2012 | 10.04 | 10.07 | 9.886 | 10.06 | 233,168 | -0.06(-0.58%) |
Jun 07, 2012 | 10.37 | 10.53 | 10.07 | 10.12 | 458,728 | -0.04(-0.39%) |
Jun 06, 2012 | 9.955 | 10.22 | 9.946 | 10.16 | 315,696 | +0.30(+3.00%) |
Jun 05, 2012 | 9.797 | 9.867 | 9.718 | 9.867 | 192,249 | +0.01(+0.10%) |
Jun 04, 2012 | 9.906 | 9.926 | 9.748 | 9.857 | 195,501 | -0.03(-0.30%) |
Jun 01, 2012 | 10.00 | 10.04 | 9.876 | 9.886 | 293,502 | -0.64(-6.10%) |
May 31, 2012 | 10.60 | 10.65 | 10.44 | 10.53 | 113,922 | -0.06(-0.56%) |
May 30, 2012 | 10.65 | 10.66 | 10.57 | 10.59 | 148,317 | -0.19(-1.74%) |
May 29, 2012 | 10.67 | 10.83 | 10.67 | 10.78 | 432,718 | +0.83(+8.34%) |
May 25, 2012 | 10.01 | 10.04 | 9.926 | 9.946 | 102,923 | -0.25(-2.42%) |
May 24, 2012 | 10.37 | 10.38 | 10.00 | 10.19 | 177,381 | +0.00(+0.00%) |
May 23, 2012 | 10.18 | 10.23 | 9.936 | 10.19 | 312,389 | -0.23(-2.18%) |
May 22, 2012 | 10.49 | 10.65 | 10.33 | 10.42 | 195,376 | -0.11(-1.03%) |
May 21, 2012 | 10.19 | 10.56 | 10.03 | 10.53 | 359,209 | +0.49(+4.92%) |
May 18, 2012 | 10.09 | 10.14 | 9.926 | 10.03 | 175,508 | +0.04(+0.40%) |
May 17, 2012 | 10.19 | 10.21 | 9.995 | 9.995 | 221,979 | -0.15(-1.46%) |
May 16, 2012 | 10.25 | 10.39 | 10.12 | 10.14 | 250,025 | -0.06(-0.58%) |
May 15, 2012 | 10.46 | 10.46 | 10.19 | 10.20 | 318,991 | -0.19(-1.81%) |
May 14, 2012 | 10.45 | 10.53 | 10.39 | 10.39 | 209,137 | -0.27(-2.50%) |
May 11, 2012 | 10.63 | 10.83 | 10.59 | 10.66 | 219,707 | -0.09(-0.83%) |
May 10, 2012 | 10.79 | 10.81 | 10.70 | 10.75 | 126,877 | +0.03(+0.28%) |
May 09, 2012 | 10.72 | 10.82 | 10.50 | 10.72 | 610,989 | -0.40(-3.64%) |
May 08, 2012 | 11.30 | 11.30 | 10.92 | 11.12 | 361,533 | -0.54(-4.66%) |
May 07, 2012 | 11.58 | 11.69 | 11.56 | 11.66 | 201,659 | +0.39(+3.51%) |
May 04, 2012 | 11.51 | 11.51 | 11.24 | 11.27 | 202,178 | -0.43(-3.71%) |
May 03, 2012 | 11.80 | 11.82 | 11.68 | 11.70 | 105,767 | -0.26(-2.15%) |
May 02, 2012 | 11.88 | 11.97 | 11.75 | 11.96 | 228,968 | -0.06(-0.49%) |
May 01, 2012 | 11.87 | 12.08 | 11.87 | 12.02 | 188,812 | +0.14(+1.16%) |
Apr 30, 2012 | 12.14 | 12.14 | 11.82 | 11.88 | 358,335 | -0.60(-4.83%) |
Apr 27, 2012 | 12.05 | 12.59 | 12.05 | 12.48 | 343,695 | +0.47(+3.95%) |
Apr 26, 2012 | 12.01 | 12.13 | 11.98 | 12.01 | 93,962 | +0.01(+0.08%) |
Apr 25, 2012 | 12.04 | 12.04 | 11.89 | 12.00 | 98,802 | +0.08(+0.66%) |
Apr 24, 2012 | 11.95 | 12.07 | 11.82 | 11.92 | 176,820 | +0.16(+1.34%) |
Apr 23, 2012 | 11.89 | 11.89 | 11.58 | 11.76 | 177,233 | -0.53(-4.34%) |
Apr 20, 2012 | 12.28 | 12.45 | 12.25 | 12.30 | 178,596 | +0.38(+3.15%) |
Apr 19, 2012 | 11.91 | 12.06 | 11.76 | 11.92 | 103,199 | -0.01(-0.08%) |
Apr 18, 2012 | 11.81 | 11.96 | 11.81 | 11.93 | 149,136 | +0.02(+0.17%) |
Apr 17, 2012 | 11.89 | 11.94 | 11.75 | 11.91 | 113,843 | +0.06(+0.50%) |
Apr 16, 2012 | 12.08 | 12.13 | 11.80 | 11.85 | 91,857 | -0.15(-1.23%) |
Apr 13, 2012 | 12.04 | 12.08 | 11.87 | 12.00 | 156,813 | -0.19(-1.54%) |
Apr 12, 2012 | 11.74 | 12.21 | 11.72 | 12.19 | 374,983 | +0.59(+5.11%) |
Apr 11, 2012 | 11.60 | 11.73 | 11.52 | 11.59 | 373,198 | +0.20(+1.73%) |
Apr 10, 2012 | 11.61 | 11.65 | 11.23 | 11.40 | 310,476 | -0.11(-0.94%) |
Apr 09, 2012 | 11.53 | 11.63 | 11.49 | 11.51 | 168,749 | -0.32(-2.67%) |
Apr 05, 2012 | 11.61 | 11.90 | 11.57 | 11.82 | 354,553 | +0.35(+3.01%) |
Apr 04, 2012 | 11.46 | 11.58 | 11.42 | 11.48 | 186,981 | -0.26(-2.19%) |
Apr 03, 2012 | 11.78 | 11.84 | 11.60 | 11.73 | 185,220 | -0.09(-0.75%) |