Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 10.53 | 10.54 | 10.34 | 10.54 | 62,838 | +0.13(+1.29%) |
Jun 28, 2012 | 10.39 | 10.47 | 10.00 | 10.41 | 65,397 | -0.05(-0.45%) |
Jun 27, 2012 | 10.49 | 10.53 | 10.38 | 10.45 | 98,626 | -0.04(-0.38%) |
Jun 26, 2012 | 10.27 | 10.53 | 10.19 | 10.49 | 91,690 | +0.27(+2.62%) |
Jun 25, 2012 | 10.28 | 10.34 | 10.06 | 10.23 | 95,557 | -0.03(-0.31%) |
Jun 22, 2012 | 10.23 | 10.26 | 9.965 | 10.26 | 2,028,568 | -0.03(-0.31%) |
Jun 21, 2012 | 10.19 | 10.38 | 9.981 | 10.29 | 155,720 | +0.04(+0.38%) |
Jun 20, 2012 | 10.14 | 10.26 | 9.981 | 10.25 | 76,958 | +0.06(+0.54%) |
Jun 19, 2012 | 9.949 | 10.26 | 9.941 | 10.19 | 73,092 | +0.21(+2.13%) |
Jun 18, 2012 | 9.720 | 10.03 | 9.673 | 9.981 | 75,231 | +0.32(+3.35%) |
Jun 15, 2012 | 9.846 | 9.846 | 9.657 | 9.657 | 85,326 | -0.18(-1.84%) |
Jun 14, 2012 | 9.775 | 9.925 | 9.606 | 9.838 | 119,337 | +0.13(+1.38%) |
Jun 13, 2012 | 9.696 | 9.823 | 9.499 | 9.704 | 72,236 | +0.08(+0.82%) |
Jun 12, 2012 | 9.586 | 9.823 | 9.460 | 9.625 | 31,548 | +0.13(+1.33%) |
Jun 11, 2012 | 9.886 | 9.965 | 9.476 | 9.499 | 54,375 | -0.45(-4.52%) |
Jun 08, 2012 | 9.862 | 10.01 | 9.618 | 9.949 | 83,077 | -0.02(-0.24%) |
Jun 07, 2012 | 10.01 | 10.01 | 9.716 | 9.973 | 44,744 | -0.02(-0.16%) |
Jun 06, 2012 | 10.10 | 10.10 | 9.823 | 9.988 | 61,021 | +0.02(+0.24%) |
Jun 05, 2012 | 9.902 | 10.08 | 9.720 | 9.965 | 32,936 | +0.13(+1.28%) |
Jun 04, 2012 | 9.886 | 10.10 | 9.673 | 9.838 | 29,096 | -0.04(-0.40%) |
Jun 01, 2012 | 9.625 | 10.06 | 9.625 | 9.878 | 14,156 | +0.20(+2.04%) |
May 31, 2012 | 9.618 | 9.902 | 9.586 | 9.681 | 38,391 | +0.02(+0.16%) |
May 30, 2012 | 9.799 | 9.799 | 9.543 | 9.665 | 36,660 | -0.06(-0.57%) |
May 29, 2012 | 9.436 | 9.720 | 9.397 | 9.720 | 36,632 | +0.22(+2.33%) |
May 25, 2012 | 9.381 | 9.586 | 9.373 | 9.499 | 12,598 | +0.08(+0.84%) |
May 24, 2012 | 9.341 | 9.586 | 9.223 | 9.420 | 37,842 | +0.13(+1.36%) |
May 23, 2012 | 9.476 | 9.476 | 9.073 | 9.294 | 14,774 | -0.08(-0.84%) |
May 22, 2012 | 9.783 | 9.894 | 9.373 | 9.373 | 36,531 | -0.46(-4.65%) |
May 21, 2012 | 9.909 | 10.06 | 9.704 | 9.831 | 31,790 | -0.03(-0.32%) |
May 18, 2012 | 9.965 | 10.02 | 9.800 | 9.862 | 9,465 | -0.06(-0.64%) |
May 17, 2012 | 9.933 | 10.04 | 9.799 | 9.925 | 28,310 | +0.02(+0.16%) |
May 16, 2012 | 10.08 | 10.08 | 9.784 | 9.909 | 23,979 | -0.19(-1.88%) |
May 15, 2012 | 10.17 | 10.30 | 9.925 | 10.10 | 38,333 | -0.07(-0.70%) |
May 14, 2012 | 10.30 | 10.48 | 9.926 | 10.17 | 50,573 | -0.12(-1.15%) |
May 11, 2012 | 10.14 | 10.53 | 10.14 | 10.29 | 28,210 | +0.13(+1.24%) |
May 10, 2012 | 9.949 | 10.45 | 9.783 | 10.16 | 114,960 | +0.28(+2.79%) |
May 09, 2012 | 9.862 | 10.23 | 9.862 | 9.886 | 32,933 | -0.15(-1.49%) |
May 08, 2012 | 10.04 | 10.24 | 10.04 | 10.04 | 50,688 | +0.00(+0.00%) |
May 07, 2012 | 10.05 | 10.25 | 10.01 | 10.04 | 71,480 | -0.08(-0.78%) |
May 04, 2012 | 9.996 | 10.26 | 9.933 | 10.11 | 40,138 | +0.13(+1.26%) |
May 03, 2012 | 9.933 | 10.02 | 9.775 | 9.988 | 18,223 | +0.01(+0.08%) |
May 02, 2012 | 9.862 | 10.09 | 9.791 | 9.981 | 25,002 | +0.06(+0.64%) |
May 01, 2012 | 9.760 | 10.01 | 9.704 | 9.917 | 80,215 | +0.12(+1.21%) |
Apr 30, 2012 | 10.10 | 10.14 | 9.681 | 9.799 | 48,366 | -0.25(-2.51%) |
Apr 27, 2012 | 10.14 | 10.14 | 9.862 | 10.05 | 48,305 | +0.18(+1.84%) |
Apr 26, 2012 | 9.554 | 10.26 | 9.531 | 9.870 | 78,749 | +0.48(+5.13%) |
Apr 25, 2012 | 9.412 | 9.468 | 9.184 | 9.389 | 23,814 | +0.00(+0.00%) |
Apr 24, 2012 | 9.357 | 9.428 | 9.270 | 9.389 | 52,346 | +0.00(+0.00%) |
Apr 23, 2012 | 9.365 | 9.428 | 9.144 | 9.389 | 15,971 | +0.03(+0.34%) |
Apr 20, 2012 | 9.405 | 9.428 | 9.247 | 9.357 | 9,201 | -0.03(-0.34%) |
Apr 19, 2012 | 9.397 | 9.397 | 9.231 | 9.389 | 16,079 | +0.07(+0.76%) |
Apr 18, 2012 | 9.428 | 9.491 | 9.192 | 9.318 | 22,893 | -0.11(-1.17%) |
Apr 17, 2012 | 9.460 | 9.547 | 9.420 | 9.428 | 10,082 | +0.02(+0.25%) |
Apr 16, 2012 | 9.515 | 9.862 | 9.405 | 9.405 | 13,733 | -0.06(-0.58%) |
Apr 13, 2012 | 9.097 | 9.491 | 9.097 | 9.460 | 15,209 | +0.18(+1.96%) |
Apr 12, 2012 | 9.223 | 9.286 | 9.081 | 9.278 | 15,790 | +0.06(+0.60%) |
Apr 11, 2012 | 9.128 | 9.302 | 9.081 | 9.223 | 6,253 | +0.09(+0.95%) |
Apr 10, 2012 | 9.263 | 9.310 | 9.073 | 9.136 | 7,639 | -0.13(-1.36%) |
Apr 09, 2012 | 9.231 | 9.270 | 9.193 | 9.263 | 1,837 | -0.03(-0.34%) |
Apr 05, 2012 | 9.231 | 9.294 | 9.231 | 9.294 | 3,546 | +0.03(+0.34%) |
Apr 04, 2012 | 9.310 | 9.310 | 9.073 | 9.263 | 9,210 | -0.05(-0.51%) |
Apr 03, 2012 | 9.444 | 9.444 | 9.121 | 9.310 | 15,805 | +0.00(+0.00%) |