Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 11.69 | 11.76 | 11.62 | 11.76 | 327,065 | +0.14(+1.22%) |
Jun 28, 2012 | 11.26 | 11.62 | 11.18 | 11.62 | 1,731,565 | +0.23(+1.98%) |
Jun 27, 2012 | 11.43 | 11.52 | 11.32 | 11.39 | 174,662 | +0.06(+0.56%) |
Jun 26, 2012 | 11.52 | 11.53 | 11.33 | 11.33 | 443,758 | -0.15(-1.32%) |
Jun 25, 2012 | 11.51 | 11.53 | 11.28 | 11.48 | 87,273 | +0.03(+0.23%) |
Jun 22, 2012 | 11.52 | 11.54 | 11.40 | 11.45 | 80,958 | +0.03(+0.25%) |
Jun 21, 2012 | 11.48 | 11.55 | 11.27 | 11.42 | 320,774 | -0.04(-0.39%) |
Jun 20, 2012 | 11.45 | 11.51 | 11.39 | 11.47 | 753,332 | +0.05(+0.41%) |
Jun 19, 2012 | 11.45 | 11.49 | 11.36 | 11.42 | 332,306 | -0.03(-0.28%) |
Jun 18, 2012 | 11.52 | 11.52 | 11.39 | 11.45 | 181,522 | -0.05(-0.41%) |
Jun 15, 2012 | 11.46 | 11.51 | 11.37 | 11.50 | 185,284 | +0.08(+0.69%) |
Jun 14, 2012 | 11.51 | 11.56 | 11.30 | 11.42 | 422,653 | -0.05(-0.41%) |
Jun 13, 2012 | 11.36 | 11.48 | 11.36 | 11.47 | 315,606 | +0.04(+0.37%) |
Jun 12, 2012 | 11.40 | 11.54 | 11.34 | 11.43 | 743,574 | +0.20(+1.77%) |
Jun 11, 2012 | 11.43 | 11.47 | 11.17 | 11.23 | 337,886 | -0.17(-1.52%) |
Jun 08, 2012 | 11.36 | 11.47 | 11.20 | 11.40 | 2,609,877 | +0.08(+0.70%) |
Jun 07, 2012 | 11.27 | 11.36 | 11.13 | 11.32 | 309,955 | +0.12(+1.03%) |
Jun 06, 2012 | 11.06 | 11.21 | 10.65 | 11.21 | 316,352 | +0.23(+2.10%) |
Jun 05, 2012 | 10.65 | 11.05 | 10.65 | 10.98 | 441,562 | -0.01(-0.09%) |
Jun 04, 2012 | 11.10 | 11.10 | 10.75 | 10.99 | 222,983 | -0.03(-0.29%) |
Jun 01, 2012 | 10.83 | 11.22 | 10.83 | 11.02 | 663,155 | -0.05(-0.47%) |
May 31, 2012 | 11.05 | 11.11 | 10.86 | 11.07 | 699,524 | -0.05(-0.42%) |
May 30, 2012 | 10.91 | 11.22 | 10.65 | 11.12 | 300,088 | +0.08(+0.71%) |
May 29, 2012 | 11.39 | 11.39 | 10.99 | 11.04 | 184,880 | -0.24(-2.09%) |
May 25, 2012 | 10.63 | 11.32 | 10.63 | 11.28 | 583,702 | +0.59(+5.49%) |
May 24, 2012 | 10.58 | 10.81 | 10.48 | 10.69 | 389,572 | +0.13(+1.24%) |
May 23, 2012 | 10.92 | 10.98 | 10.48 | 10.56 | 973,734 | -0.45(-4.10%) |
May 22, 2012 | 11.04 | 11.15 | 10.61 | 11.01 | 637,170 | -0.03(-0.24%) |
May 21, 2012 | 11.53 | 11.53 | 11.01 | 11.03 | 248,867 | -0.03(-0.28%) |
May 18, 2012 | 11.01 | 11.22 | 11.01 | 11.07 | 655,997 | +0.01(+0.05%) |
May 17, 2012 | 11.17 | 11.28 | 11.01 | 11.06 | 628,892 | -0.25(-2.18%) |
May 16, 2012 | 11.05 | 11.32 | 11.01 | 11.31 | 597,462 | +0.24(+2.13%) |
May 15, 2012 | 11.12 | 11.21 | 11.01 | 11.07 | 993,848 | +0.05(+0.43%) |
May 14, 2012 | 11.09 | 11.24 | 11.00 | 11.02 | 682,643 | -0.17(-1.50%) |
May 11, 2012 | 11.39 | 11.44 | 11.09 | 11.19 | 508,848 | -0.19(-1.70%) |
May 10, 2012 | 11.27 | 11.40 | 11.27 | 11.39 | 884,975 | -0.02(-0.14%) |
May 09, 2012 | 11.53 | 11.56 | 11.02 | 11.40 | 8,216,917 | -0.13(-1.14%) |
May 08, 2012 | 11.54 | 11.56 | 11.53 | 11.53 | 13,092,126 | -0.01(-0.05%) |
May 07, 2012 | 11.57 | 11.58 | 11.53 | 11.54 | 5,283,875 | -0.02(-0.18%) |
May 04, 2012 | 11.56 | 11.58 | 11.53 | 11.56 | 11,973,412 | +0.00(+0.00%) |