Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 10.74 | 10.86 | 10.61 | 10.64 | 993,345 | +0.05(+0.48%) |
Jun 28, 2012 | 10.45 | 10.59 | 10.45 | 10.59 | 1,007,246 | +0.09(+0.87%) |
Jun 27, 2012 | 10.43 | 10.59 | 10.42 | 10.50 | 1,321,211 | +0.07(+0.70%) |
Jun 26, 2012 | 10.46 | 10.48 | 10.39 | 10.43 | 1,277,491 | -0.02(-0.18%) |
Jun 25, 2012 | 10.42 | 10.49 | 10.35 | 10.45 | 1,061,720 | +0.03(+0.31%) |
Jun 22, 2012 | 10.47 | 10.54 | 10.42 | 10.42 | 1,120,524 | -0.02(-0.18%) |
Jun 21, 2012 | 10.52 | 10.59 | 10.42 | 10.43 | 906,985 | -0.07(-0.66%) |
Jun 20, 2012 | 10.60 | 10.61 | 10.44 | 10.50 | 1,318,974 | -0.11(-0.99%) |
Jun 19, 2012 | 10.58 | 10.61 | 10.48 | 10.61 | 731,585 | +0.03(+0.30%) |
Jun 18, 2012 | 10.55 | 10.60 | 10.47 | 10.58 | 1,239,986 | +0.02(+0.22%) |
Jun 15, 2012 | 10.54 | 10.61 | 10.49 | 10.55 | 1,384,405 | +0.00(+0.04%) |
Jun 14, 2012 | 10.56 | 10.64 | 10.51 | 10.55 | 1,709,218 | -0.02(-0.17%) |
Jun 13, 2012 | 10.59 | 10.67 | 10.53 | 10.57 | 999,518 | +0.00(+0.00%) |
Jun 12, 2012 | 10.59 | 10.62 | 10.52 | 10.57 | 1,556,938 | -0.01(-0.09%) |
Jun 11, 2012 | 10.68 | 10.75 | 10.56 | 10.58 | 1,257,124 | -0.04(-0.39%) |
Jun 08, 2012 | 10.53 | 10.71 | 10.53 | 10.62 | 1,032,713 | +0.06(+0.60%) |
Jun 07, 2012 | 10.61 | 10.74 | 10.53 | 10.55 | 1,391,020 | -0.02(-0.17%) |
Jun 06, 2012 | 10.52 | 10.58 | 10.44 | 10.57 | 1,532,646 | +0.06(+0.61%) |
Jun 05, 2012 | 10.45 | 10.58 | 10.42 | 10.51 | 2,047,825 | +0.02(+0.22%) |
Jun 04, 2012 | 10.40 | 10.49 | 10.36 | 10.48 | 2,666,135 | +0.08(+0.79%) |
Jun 01, 2012 | 9.980 | 10.43 | 9.943 | 10.40 | 4,151,515 | +0.38(+3.82%) |
May 31, 2012 | 9.689 | 10.31 | 9.689 | 10.02 | 7,789,598 | +0.54(+5.71%) |
May 30, 2012 | 9.589 | 9.666 | 9.443 | 9.479 | 1,452,897 | -0.15(-1.56%) |
May 29, 2012 | 9.557 | 9.652 | 9.429 | 9.629 | 1,908,018 | +0.11(+1.20%) |
May 25, 2012 | 9.479 | 9.611 | 9.457 | 9.516 | 1,568,976 | -0.04(-0.38%) |
May 24, 2012 | 8.947 | 9.557 | 8.947 | 9.552 | 4,902,701 | +0.64(+7.15%) |
May 23, 2012 | 8.942 | 9.042 | 8.860 | 8.915 | 2,696,042 | -0.06(-0.71%) |
May 22, 2012 | 8.951 | 9.061 | 8.929 | 8.979 | 1,112,435 | +0.05(+0.56%) |
May 21, 2012 | 8.956 | 8.960 | 8.829 | 8.929 | 976,098 | +0.00(+0.00%) |
May 18, 2012 | 9.129 | 9.129 | 8.929 | 8.929 | 1,106,452 | -0.20(-2.24%) |
May 17, 2012 | 9.243 | 9.315 | 9.133 | 9.133 | 675,572 | -0.12(-1.33%) |
May 16, 2012 | 9.102 | 9.256 | 9.074 | 9.256 | 1,290,866 | +0.16(+1.75%) |
May 15, 2012 | 9.097 | 9.129 | 9.052 | 9.097 | 908,042 | -0.00(-0.05%) |
May 14, 2012 | 9.011 | 9.170 | 8.938 | 9.102 | 914,412 | +0.03(+0.30%) |
May 11, 2012 | 9.056 | 9.133 | 9.052 | 9.074 | 893,717 | -0.04(-0.45%) |
May 10, 2012 | 9.083 | 9.143 | 9.038 | 9.115 | 725,951 | +0.08(+0.91%) |
May 09, 2012 | 9.020 | 9.097 | 8.956 | 9.033 | 816,262 | -0.04(-0.40%) |
May 08, 2012 | 8.988 | 9.074 | 8.965 | 9.070 | 926,144 | +0.03(+0.35%) |
May 07, 2012 | 9.011 | 9.070 | 8.983 | 9.038 | 634,430 | +0.02(+0.20%) |
May 04, 2012 | 9.001 | 9.074 | 8.874 | 9.020 | 1,498,696 | +0.01(+0.10%) |
May 03, 2012 | 9.338 | 9.366 | 9.001 | 9.011 | 2,706,666 | -0.33(-3.56%) |
May 02, 2012 | 9.343 | 9.388 | 9.297 | 9.343 | 1,179,707 | -0.06(-0.63%) |
May 01, 2012 | 9.579 | 9.780 | 9.384 | 9.402 | 2,609,428 | -0.36(-3.68%) |
Apr 30, 2012 | 9.784 | 9.802 | 9.716 | 9.761 | 824,549 | -0.05(-0.46%) |
Apr 27, 2012 | 9.816 | 9.857 | 9.766 | 9.807 | 798,569 | +0.03(+0.28%) |
Apr 26, 2012 | 9.766 | 9.825 | 9.743 | 9.780 | 715,447 | +0.03(+0.33%) |
Apr 25, 2012 | 9.748 | 9.848 | 9.715 | 9.748 | 1,354,776 | +0.05(+0.52%) |
Apr 24, 2012 | 9.616 | 9.711 | 9.611 | 9.698 | 917,062 | +0.08(+0.85%) |
Apr 23, 2012 | 9.634 | 9.652 | 9.552 | 9.616 | 853,025 | -0.12(-1.26%) |
Apr 20, 2012 | 9.684 | 9.766 | 9.657 | 9.739 | 884,435 | +0.10(+1.04%) |
Apr 19, 2012 | 9.602 | 9.680 | 9.566 | 9.639 | 813,588 | +0.02(+0.24%) |
Apr 18, 2012 | 9.598 | 9.630 | 9.548 | 9.616 | 753,893 | -0.03(-0.28%) |
Apr 17, 2012 | 9.529 | 9.666 | 9.529 | 9.643 | 818,482 | +0.13(+1.34%) |
Apr 16, 2012 | 9.502 | 9.589 | 9.457 | 9.516 | 876,566 | +0.05(+0.48%) |
Apr 13, 2012 | 9.452 | 9.557 | 9.429 | 9.470 | 1,088,958 | -0.02(-0.19%) |
Apr 12, 2012 | 9.443 | 9.511 | 9.393 | 9.488 | 792,005 | +0.09(+0.92%) |
Apr 11, 2012 | 9.461 | 9.493 | 9.370 | 9.402 | 1,005,074 | +0.00(+0.00%) |
Apr 10, 2012 | 9.557 | 9.561 | 9.352 | 9.402 | 1,592,077 | -0.15(-1.62%) |
Apr 09, 2012 | 9.461 | 9.570 | 9.443 | 9.557 | 1,126,195 | -0.00(-0.05%) |
Apr 05, 2012 | 9.552 | 9.579 | 9.484 | 9.561 | 1,720,879 | +0.00(+0.05%) |
Apr 04, 2012 | 9.525 | 9.598 | 9.516 | 9.557 | 2,557,736 | -0.04(-0.43%) |
Apr 03, 2012 | 9.416 | 9.693 | 9.411 | 9.598 | 2,612,094 | +0.20(+2.18%) |