Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 10.93 | 11.43 | 10.93 | 11.35 | 27,474 | +0.69(+6.52%) |
Jun 28, 2012 | 10.84 | 10.84 | 10.55 | 10.66 | 5,971 | -0.20(-1.83%) |
Jun 27, 2012 | 10.58 | 10.91 | 10.58 | 10.86 | 8,679 | +0.28(+2.69%) |
Jun 26, 2012 | 10.58 | 10.63 | 10.52 | 10.57 | 21,875 | -0.07(-0.63%) |
Jun 25, 2012 | 10.71 | 10.73 | 10.50 | 10.64 | 10,355 | -0.21(-1.92%) |
Jun 22, 2012 | 10.86 | 10.86 | 10.83 | 10.85 | 24,735 | +0.05(+0.47%) |
Jun 21, 2012 | 11.31 | 11.31 | 10.80 | 10.80 | 9,178 | -0.53(-4.68%) |
Jun 20, 2012 | 11.56 | 11.65 | 11.25 | 11.32 | 5,010 | -0.20(-1.70%) |
Jun 19, 2012 | 11.29 | 11.58 | 11.29 | 11.52 | 3,917 | +0.25(+2.23%) |
Jun 18, 2012 | 10.83 | 11.28 | 10.71 | 11.27 | 11,453 | +0.32(+2.90%) |
Jun 15, 2012 | 10.89 | 10.95 | 10.89 | 10.95 | 5,038 | -0.02(-0.18%) |
Jun 14, 2012 | 11.04 | 11.04 | 10.92 | 10.97 | 3,291 | -0.08(-0.71%) |
Jun 13, 2012 | 10.98 | 11.14 | 10.90 | 11.05 | 21,365 | +0.02(+0.18%) |
Jun 12, 2012 | 11.09 | 11.13 | 10.93 | 11.03 | 13,628 | -0.07(-0.65%) |
Jun 11, 2012 | 11.40 | 11.40 | 11.09 | 11.10 | 7,214 | -0.22(-1.93%) |
Jun 08, 2012 | 11.24 | 11.42 | 11.21 | 11.32 | 9,517 | +0.01(+0.08%) |
Jun 07, 2012 | 11.74 | 11.74 | 11.31 | 11.31 | 4,585 | -0.30(-2.57%) |
Jun 06, 2012 | 11.28 | 11.86 | 11.28 | 11.61 | 25,219 | +0.40(+3.61%) |
Jun 05, 2012 | 10.96 | 11.21 | 10.89 | 11.21 | 18,774 | +0.18(+1.60%) |
Jun 04, 2012 | 11.30 | 11.30 | 10.86 | 11.03 | 19,546 | -0.22(-1.92%) |
Jun 01, 2012 | 11.73 | 11.85 | 11.14 | 11.25 | 35,901 | -0.67(-5.63%) |
May 31, 2012 | 11.94 | 11.94 | 11.71 | 11.92 | 5,166 | +0.07(+0.63%) |
May 30, 2012 | 11.77 | 11.94 | 11.71 | 11.84 | 9,927 | -0.05(-0.40%) |
May 29, 2012 | 11.76 | 11.92 | 11.76 | 11.89 | 22,904 | +0.05(+0.46%) |
May 25, 2012 | 11.73 | 11.87 | 11.64 | 11.84 | 26,557 | +0.07(+0.57%) |
May 24, 2012 | 11.60 | 11.91 | 11.45 | 11.77 | 21,052 | +0.19(+1.63%) |
May 23, 2012 | 11.89 | 11.92 | 11.49 | 11.58 | 29,874 | -0.39(-3.28%) |
May 22, 2012 | 11.55 | 12.02 | 11.54 | 11.97 | 17,911 | +0.37(+3.21%) |
May 21, 2012 | 11.40 | 11.68 | 11.39 | 11.60 | 12,615 | +0.14(+1.23%) |
May 18, 2012 | 11.37 | 11.53 | 11.35 | 11.46 | 7,813 | +0.00(+0.03%) |
May 17, 2012 | 11.66 | 11.66 | 11.32 | 11.45 | 11,043 | -0.29(-2.44%) |
May 16, 2012 | 11.78 | 11.92 | 11.64 | 11.74 | 16,110 | -0.04(-0.30%) |
May 15, 2012 | 12.11 | 12.25 | 11.64 | 11.78 | 21,658 | -0.49(-4.00%) |
May 14, 2012 | 12.29 | 12.41 | 11.94 | 12.27 | 26,468 | -0.07(-0.57%) |
May 11, 2012 | 11.73 | 12.51 | 11.71 | 12.34 | 10,149 | +0.61(+5.24%) |
May 10, 2012 | 11.70 | 11.92 | 11.66 | 11.72 | 7,288 | +0.06(+0.55%) |
May 09, 2012 | 11.73 | 11.89 | 11.66 | 11.66 | 5,823 | -0.22(-1.82%) |
May 08, 2012 | 12.24 | 12.24 | 11.72 | 11.87 | 19,032 | -0.42(-3.42%) |
May 07, 2012 | 12.35 | 12.37 | 12.28 | 12.29 | 2,776 | -0.14(-1.14%) |
May 04, 2012 | 12.57 | 12.57 | 12.40 | 12.44 | 2,845 | -0.20(-1.61%) |
May 03, 2012 | 12.60 | 12.74 | 12.53 | 12.64 | 15,819 | +0.03(+0.25%) |
May 02, 2012 | 12.59 | 12.67 | 12.38 | 12.61 | 3,884 | -0.03(-0.22%) |
May 01, 2012 | 12.79 | 12.82 | 12.64 | 12.64 | 8,900 | -0.16(-1.23%) |
Apr 30, 2012 | 12.45 | 12.84 | 12.36 | 12.79 | 12,767 | +0.39(+3.13%) |
Apr 27, 2012 | 12.75 | 12.75 | 12.37 | 12.40 | 7,945 | -0.30(-2.38%) |
Apr 26, 2012 | 12.19 | 12.81 | 12.18 | 12.71 | 13,361 | +0.46(+3.75%) |
Apr 25, 2012 | 12.35 | 12.35 | 12.13 | 12.25 | 25,087 | +0.02(+0.19%) |
Apr 24, 2012 | 12.20 | 12.29 | 12.20 | 12.22 | 6,080 | +0.07(+0.55%) |
Apr 23, 2012 | 12.09 | 12.21 | 11.90 | 12.16 | 31,152 | -0.09(-0.71%) |
Apr 20, 2012 | 12.22 | 12.28 | 12.16 | 12.24 | 15,952 | +0.07(+0.61%) |
Apr 19, 2012 | 12.11 | 12.21 | 12.07 | 12.17 | 20,394 | +0.02(+0.19%) |
Apr 18, 2012 | 12.09 | 12.20 | 12.09 | 12.15 | 11,234 | +0.01(+0.06%) |
Apr 17, 2012 | 11.55 | 12.18 | 11.55 | 12.14 | 19,656 | +0.25(+2.08%) |
Apr 16, 2012 | 12.08 | 12.08 | 11.75 | 11.89 | 9,935 | -0.18(-1.46%) |
Apr 13, 2012 | 12.07 | 12.12 | 11.96 | 12.07 | 8,184 | -0.00(-0.03%) |
Apr 12, 2012 | 12.02 | 12.12 | 11.97 | 12.07 | 6,766 | +0.02(+0.20%) |
Apr 11, 2012 | 11.82 | 12.13 | 11.82 | 12.05 | 70,755 | +0.29(+2.47%) |
Apr 10, 2012 | 11.90 | 11.90 | 11.65 | 11.76 | 7,272 | -0.09(-0.76%) |
Apr 09, 2012 | 11.87 | 12.00 | 11.80 | 11.85 | 5,604 | -0.24(-1.98%) |
Apr 05, 2012 | 12.12 | 12.17 | 12.08 | 12.09 | 5,854 | -0.12(-1.00%) |
Apr 04, 2012 | 12.04 | 12.21 | 11.98 | 12.21 | 11,967 | -0.12(-0.99%) |
Apr 03, 2012 | 12.36 | 12.46 | 12.33 | 12.33 | 3,484 | -0.13(-1.01%) |