Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 11.30 | 11.33 | 11.12 | 11.28 | 231,419 | +0.23(+2.08%) |
Jun 28, 2012 | 11.03 | 11.07 | 10.87 | 11.05 | 411,844 | +0.06(+0.55%) |
Jun 27, 2012 | 10.84 | 11.03 | 10.60 | 10.99 | 250,465 | +0.19(+1.76%) |
Jun 26, 2012 | 10.83 | 10.84 | 10.66 | 10.80 | 344,371 | +0.03(+0.28%) |
Jun 25, 2012 | 11.07 | 11.09 | 10.77 | 10.77 | 317,277 | -0.42(-3.75%) |
Jun 22, 2012 | 11.53 | 11.54 | 11.19 | 11.19 | 321,691 | -0.23(-2.01%) |
Jun 21, 2012 | 11.72 | 11.79 | 11.38 | 11.42 | 244,345 | -0.11(-0.95%) |
Jun 20, 2012 | 11.55 | 11.64 | 11.31 | 11.53 | 508,520 | -0.19(-1.62%) |
Jun 19, 2012 | 11.55 | 11.81 | 11.54 | 11.72 | 388,703 | +0.18(+1.56%) |
Jun 18, 2012 | 11.47 | 11.58 | 11.36 | 11.54 | 116,718 | +0.04(+0.35%) |
Jun 15, 2012 | 11.50 | 11.53 | 11.44 | 11.50 | 225,161 | -0.03(-0.26%) |
Jun 14, 2012 | 11.34 | 11.60 | 11.30 | 11.53 | 165,575 | +0.17(+1.50%) |
Jun 13, 2012 | 11.40 | 11.51 | 11.31 | 11.36 | 310,723 | -0.03(-0.26%) |
Jun 12, 2012 | 11.50 | 11.51 | 11.35 | 11.39 | 349,464 | +0.00(+0.00%) |
Jun 11, 2012 | 11.75 | 11.75 | 11.39 | 11.39 | 520,571 | -0.35(-2.98%) |
Jun 08, 2012 | 11.67 | 11.79 | 11.59 | 11.74 | 261,990 | +0.05(+0.43%) |
Jun 07, 2012 | 11.75 | 11.80 | 11.61 | 11.69 | 389,966 | +0.08(+0.69%) |
Jun 06, 2012 | 11.35 | 11.67 | 11.31 | 11.61 | 421,799 | +0.32(+2.83%) |
Jun 05, 2012 | 11.05 | 11.41 | 11.01 | 11.29 | 726,812 | +0.39(+3.58%) |
Jun 04, 2012 | 11.14 | 11.22 | 10.84 | 10.90 | 386,905 | -0.22(-1.98%) |
Jun 01, 2012 | 11.21 | 11.28 | 11.01 | 11.12 | 454,642 | -0.32(-2.80%) |
May 31, 2012 | 11.50 | 11.56 | 11.32 | 11.44 | 465,944 | -0.06(-0.52%) |
May 30, 2012 | 11.54 | 11.56 | 11.39 | 11.50 | 318,083 | -0.16(-1.37%) |
May 29, 2012 | 11.53 | 11.70 | 11.40 | 11.66 | 276,503 | +0.23(+2.01%) |
May 25, 2012 | 11.38 | 11.59 | 11.34 | 11.43 | 209,894 | +0.02(+0.18%) |
May 24, 2012 | 11.37 | 11.49 | 11.25 | 11.41 | 328,836 | +0.03(+0.26%) |
May 23, 2012 | 11.30 | 11.41 | 11.10 | 11.38 | 665,085 | +0.01(+0.09%) |
May 22, 2012 | 11.23 | 11.41 | 11.21 | 11.37 | 321,761 | +0.13(+1.16%) |
May 21, 2012 | 10.95 | 11.25 | 10.87 | 11.24 | 254,853 | +0.34(+3.12%) |
May 18, 2012 | 11.03 | 11.12 | 10.88 | 10.90 | 285,376 | -0.11(-1.00%) |
May 17, 2012 | 11.25 | 11.34 | 10.96 | 11.01 | 384,165 | -0.17(-1.52%) |
May 16, 2012 | 11.33 | 11.46 | 11.17 | 11.18 | 286,660 | -0.11(-0.97%) |
May 15, 2012 | 11.42 | 11.45 | 11.21 | 11.29 | 307,192 | -0.11(-0.96%) |
May 14, 2012 | 11.41 | 11.55 | 11.38 | 11.40 | 579,344 | -0.10(-0.87%) |
May 11, 2012 | 11.41 | 11.55 | 11.34 | 11.50 | 193,822 | -0.01(-0.09%) |
May 10, 2012 | 11.45 | 11.55 | 11.34 | 11.51 | 333,434 | +0.20(+1.77%) |
May 09, 2012 | 11.14 | 11.42 | 10.98 | 11.31 | 355,486 | +0.06(+0.53%) |
May 08, 2012 | 10.98 | 11.25 | 10.92 | 11.25 | 336,763 | +0.22(+1.99%) |
May 07, 2012 | 11.01 | 11.10 | 10.98 | 11.03 | 229,302 | -0.02(-0.18%) |
May 04, 2012 | 11.30 | 11.33 | 11.03 | 11.05 | 374,122 | -0.35(-3.07%) |
May 03, 2012 | 11.31 | 11.50 | 11.28 | 11.40 | 523,817 | +0.13(+1.15%) |
May 02, 2012 | 11.27 | 11.32 | 11.13 | 11.27 | 538,305 | -0.09(-0.79%) |
May 01, 2012 | 11.54 | 11.58 | 11.36 | 11.36 | 419,414 | -0.22(-1.90%) |
Apr 30, 2012 | 11.47 | 11.58 | 11.38 | 11.58 | 350,930 | +0.08(+0.70%) |
Apr 27, 2012 | 11.52 | 11.58 | 11.40 | 11.50 | 235,556 | -0.02(-0.17%) |
Apr 26, 2012 | 11.21 | 11.59 | 11.18 | 11.52 | 346,919 | +0.28(+2.49%) |
Apr 25, 2012 | 11.19 | 11.26 | 10.95 | 11.24 | 319,405 | +0.11(+0.99%) |
Apr 24, 2012 | 10.85 | 11.16 | 10.82 | 11.13 | 331,513 | +0.28(+2.58%) |
Apr 23, 2012 | 10.75 | 10.89 | 10.69 | 10.85 | 331,517 | +0.03(+0.28%) |
Apr 20, 2012 | 10.84 | 10.94 | 10.70 | 10.82 | 368,889 | -0.02(-0.18%) |
Apr 19, 2012 | 10.82 | 10.86 | 10.72 | 10.84 | 437,103 | +0.02(+0.18%) |
Apr 18, 2012 | 10.95 | 11.01 | 10.76 | 10.82 | 751,051 | -0.18(-1.64%) |
Apr 17, 2012 | 10.88 | 11.04 | 10.85 | 11.00 | 256,054 | +0.20(+1.85%) |
Apr 16, 2012 | 10.66 | 10.85 | 10.51 | 10.80 | 324,586 | +0.18(+1.69%) |
Apr 13, 2012 | 10.80 | 10.98 | 10.54 | 10.62 | 135,339 | -0.18(-1.67%) |
Apr 12, 2012 | 10.57 | 10.85 | 10.57 | 10.80 | 210,671 | +0.23(+2.18%) |
Apr 11, 2012 | 10.67 | 10.73 | 10.51 | 10.57 | 208,929 | -0.02(-0.19%) |
Apr 10, 2012 | 10.86 | 10.90 | 10.53 | 10.59 | 274,663 | -0.32(-2.93%) |
Apr 09, 2012 | 10.91 | 10.95 | 10.81 | 10.91 | 249,737 | -0.19(-1.71%) |
Apr 05, 2012 | 11.01 | 11.15 | 10.97 | 11.10 | 343,103 | +0.05(+0.45%) |
Apr 04, 2012 | 11.07 | 11.13 | 10.88 | 11.05 | 410,523 | -0.14(-1.25%) |
Apr 03, 2012 | 11.36 | 11.47 | 11.09 | 11.19 | 344,393 | -0.21(-1.84%) |