Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 10.63 | 10.80 | 10.63 | 10.71 | 83,347 | +0.16(+1.49%) |
Jun 28, 2012 | 10.62 | 10.69 | 10.48 | 10.56 | 5,179 | -0.09(-0.89%) |
Jun 27, 2012 | 10.81 | 10.81 | 10.56 | 10.65 | 11,412 | -0.05(-0.42%) |
Jun 26, 2012 | 10.68 | 10.92 | 10.68 | 10.70 | 61,466 | -0.02(-0.21%) |
Jun 25, 2012 | 10.87 | 10.88 | 10.65 | 10.72 | 9,365 | -0.24(-2.22%) |
Jun 22, 2012 | 10.91 | 11.17 | 10.85 | 10.96 | 129,563 | +0.02(+0.16%) |
Jun 21, 2012 | 10.97 | 11.12 | 10.89 | 10.94 | 20,064 | -0.08(-0.70%) |
Jun 20, 2012 | 11.30 | 11.30 | 10.94 | 11.02 | 111,774 | -0.28(-2.47%) |
Jun 19, 2012 | 11.30 | 11.30 | 11.18 | 11.30 | 63,031 | -0.00(-0.04%) |
Jun 18, 2012 | 11.24 | 11.30 | 11.15 | 11.30 | 24,094 | +0.05(+0.48%) |
Jun 15, 2012 | 11.09 | 11.29 | 11.04 | 11.25 | 25,435 | +0.06(+0.56%) |
Jun 14, 2012 | 11.09 | 11.28 | 11.04 | 11.19 | 8,414 | +0.11(+0.98%) |
Jun 13, 2012 | 11.15 | 11.30 | 11.08 | 11.08 | 9,953 | -0.17(-1.48%) |
Jun 12, 2012 | 11.13 | 11.30 | 11.12 | 11.25 | 8,290 | +0.12(+1.09%) |
Jun 11, 2012 | 11.30 | 11.30 | 11.06 | 11.12 | 20,002 | -0.18(-1.59%) |
Jun 08, 2012 | 11.42 | 11.42 | 11.22 | 11.30 | 24,172 | -0.24(-2.11%) |
Jun 07, 2012 | 11.44 | 11.66 | 11.36 | 11.55 | 57,157 | +0.10(+0.91%) |
Jun 06, 2012 | 10.83 | 11.44 | 10.72 | 11.44 | 55,003 | +0.45(+4.05%) |
Jun 05, 2012 | 10.81 | 11.11 | 10.81 | 11.00 | 22,882 | +0.16(+1.45%) |
Jun 04, 2012 | 10.95 | 10.95 | 10.73 | 10.84 | 12,828 | -0.05(-0.50%) |
Jun 01, 2012 | 10.84 | 11.08 | 10.76 | 10.89 | 35,620 | -0.16(-1.47%) |
May 31, 2012 | 10.66 | 11.07 | 10.63 | 11.06 | 58,755 | +0.31(+2.85%) |
May 30, 2012 | 10.46 | 10.85 | 10.46 | 10.75 | 31,750 | +0.34(+3.29%) |
May 29, 2012 | 10.34 | 10.51 | 10.22 | 10.41 | 20,126 | +0.11(+1.09%) |
May 25, 2012 | 10.50 | 10.50 | 10.20 | 10.30 | 24,278 | -0.17(-1.59%) |
May 24, 2012 | 11.37 | 11.91 | 10.36 | 10.46 | 175,303 | +0.82(+8.45%) |
May 23, 2012 | 9.332 | 9.665 | 9.269 | 9.647 | 40,666 | +0.30(+3.18%) |
May 22, 2012 | 9.607 | 9.641 | 9.346 | 9.350 | 13,141 | -0.25(-2.58%) |
May 21, 2012 | 9.526 | 9.625 | 9.458 | 9.598 | 22,755 | +0.11(+1.19%) |
May 18, 2012 | 9.737 | 9.737 | 9.463 | 9.485 | 39,330 | -0.29(-2.99%) |
May 17, 2012 | 10.27 | 10.27 | 9.737 | 9.778 | 28,306 | -0.38(-3.77%) |
May 16, 2012 | 10.39 | 10.39 | 10.16 | 10.16 | 4,429 | -0.09(-0.88%) |
May 15, 2012 | 10.19 | 10.32 | 10.19 | 10.25 | 7,378 | +0.01(+0.13%) |
May 14, 2012 | 10.24 | 10.43 | 10.12 | 10.24 | 32,736 | -0.12(-1.13%) |
May 11, 2012 | 10.44 | 10.44 | 10.29 | 10.35 | 20,213 | -0.15(-1.46%) |
May 10, 2012 | 10.50 | 10.70 | 10.33 | 10.51 | 37,645 | +0.05(+0.47%) |
May 09, 2012 | 10.50 | 10.55 | 10.44 | 10.46 | 6,800 | -0.18(-1.69%) |
May 08, 2012 | 10.70 | 10.70 | 10.50 | 10.64 | 14,742 | -0.14(-1.25%) |
May 07, 2012 | 10.81 | 10.91 | 10.65 | 10.77 | 46,990 | -0.04(-0.38%) |
May 04, 2012 | 10.87 | 10.91 | 10.68 | 10.81 | 22,014 | -0.03(-0.25%) |
May 03, 2012 | 10.75 | 10.90 | 10.62 | 10.84 | 31,299 | +0.27(+2.56%) |
May 02, 2012 | 10.61 | 10.80 | 10.54 | 10.57 | 15,999 | -0.04(-0.34%) |
May 01, 2012 | 10.48 | 11.12 | 10.48 | 10.61 | 67,241 | +0.70(+7.05%) |
Apr 30, 2012 | 10.06 | 10.06 | 9.909 | 9.909 | 13,845 | -0.13(-1.30%) |
Apr 27, 2012 | 9.985 | 10.09 | 9.918 | 10.04 | 13,495 | +0.13(+1.31%) |
Apr 26, 2012 | 10.21 | 10.21 | 9.788 | 9.909 | 22,626 | -0.37(-3.62%) |
Apr 25, 2012 | 10.87 | 10.87 | 10.26 | 10.28 | 25,397 | -0.49(-4.58%) |
Apr 24, 2012 | 10.79 | 10.93 | 10.67 | 10.78 | 6,806 | +0.05(+0.46%) |
Apr 23, 2012 | 10.89 | 11.02 | 10.73 | 10.73 | 27,898 | -0.19(-1.77%) |
Apr 20, 2012 | 10.89 | 11.05 | 10.89 | 10.92 | 36,055 | +0.42(+3.98%) |
Apr 19, 2012 | 10.49 | 10.55 | 10.32 | 10.50 | 11,904 | +0.05(+0.47%) |
Apr 18, 2012 | 10.55 | 10.55 | 10.40 | 10.45 | 21,651 | -0.10(-0.94%) |
Apr 17, 2012 | 10.34 | 10.66 | 10.34 | 10.55 | 15,265 | +0.25(+2.44%) |
Apr 16, 2012 | 9.599 | 10.58 | 9.599 | 10.30 | 16,889 | +0.77(+8.11%) |
Apr 13, 2012 | 9.882 | 9.900 | 9.527 | 9.527 | 20,054 | -0.38(-3.85%) |
Apr 12, 2012 | 9.810 | 9.985 | 9.810 | 9.909 | 16,535 | +0.10(+1.01%) |
Apr 11, 2012 | 9.810 | 9.810 | 9.653 | 9.810 | 22,978 | +0.00(+0.00%) |
Apr 10, 2012 | 10.21 | 10.21 | 9.810 | 9.810 | 30,286 | -0.36(-3.57%) |
Apr 09, 2012 | 10.33 | 10.34 | 10.17 | 10.17 | 16,900 | -0.21(-2.03%) |
Apr 05, 2012 | 10.38 | 10.46 | 10.38 | 10.38 | 10,151 | -0.07(-0.64%) |
Apr 04, 2012 | 10.55 | 10.65 | 10.45 | 10.45 | 23,321 | -0.17(-1.61%) |
Apr 03, 2012 | 11.09 | 11.09 | 10.54 | 10.62 | 20,143 | -0.54(-4.83%) |