Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 11.17 | 11.23 | 11.04 | 11.23 | 133,509 | +0.22(+2.01%) |
Jun 28, 2012 | 10.90 | 11.03 | 10.74 | 11.00 | 101,530 | +0.02(+0.21%) |
Jun 27, 2012 | 10.89 | 10.99 | 10.80 | 10.98 | 84,776 | +0.13(+1.20%) |
Jun 26, 2012 | 10.95 | 11.00 | 10.84 | 10.85 | 90,288 | -0.05(-0.42%) |
Jun 25, 2012 | 10.76 | 10.96 | 10.76 | 10.90 | 107,157 | +0.02(+0.21%) |
Jun 22, 2012 | 10.97 | 10.99 | 10.86 | 10.87 | 857,369 | -0.01(-0.10%) |
Jun 21, 2012 | 11.04 | 11.04 | 10.80 | 10.89 | 87,528 | -0.15(-1.34%) |
Jun 20, 2012 | 11.12 | 11.12 | 10.97 | 11.03 | 78,107 | -0.04(-0.36%) |
Jun 19, 2012 | 10.97 | 11.07 | 10.90 | 11.07 | 145,926 | +0.11(+1.04%) |
Jun 18, 2012 | 10.86 | 11.10 | 10.86 | 10.96 | 143,786 | +0.03(+0.31%) |
Jun 15, 2012 | 10.88 | 11.01 | 10.85 | 10.93 | 183,693 | +0.05(+0.47%) |
Jun 14, 2012 | 10.81 | 10.97 | 10.78 | 10.87 | 119,054 | +0.11(+1.00%) |
Jun 13, 2012 | 10.79 | 10.85 | 10.72 | 10.77 | 99,193 | -0.02(-0.16%) |
Jun 12, 2012 | 10.72 | 10.81 | 10.61 | 10.78 | 68,789 | +0.13(+1.23%) |
Jun 11, 2012 | 11.08 | 11.08 | 10.62 | 10.65 | 138,716 | -0.30(-2.75%) |
Jun 08, 2012 | 10.75 | 10.99 | 10.74 | 10.95 | 103,941 | +0.16(+1.53%) |
Jun 07, 2012 | 10.88 | 11.03 | 10.79 | 10.79 | 170,611 | +0.02(+0.21%) |
Jun 06, 2012 | 10.26 | 10.81 | 10.25 | 10.77 | 129,672 | +0.35(+3.32%) |
Jun 05, 2012 | 10.03 | 10.44 | 10.03 | 10.42 | 106,005 | +0.29(+2.86%) |
Jun 04, 2012 | 9.966 | 10.14 | 9.949 | 10.13 | 117,138 | +0.22(+2.24%) |
Jun 01, 2012 | 9.915 | 10.10 | 9.852 | 9.909 | 101,592 | -0.20(-1.97%) |
May 31, 2012 | 10.10 | 10.16 | 10.01 | 10.11 | 148,823 | +0.03(+0.34%) |
May 30, 2012 | 10.19 | 10.22 | 10.05 | 10.07 | 83,672 | -0.23(-2.26%) |
May 29, 2012 | 10.26 | 10.34 | 10.18 | 10.31 | 57,547 | +0.07(+0.72%) |
May 25, 2012 | 10.27 | 10.29 | 10.18 | 10.23 | 73,227 | -0.06(-0.61%) |
May 24, 2012 | 10.25 | 10.30 | 10.08 | 10.30 | 79,445 | +0.08(+0.78%) |
May 23, 2012 | 10.20 | 10.24 | 10.11 | 10.22 | 106,650 | -0.08(-0.77%) |
May 22, 2012 | 10.41 | 10.46 | 10.23 | 10.30 | 150,052 | -0.11(-1.09%) |
May 21, 2012 | 10.33 | 10.44 | 10.26 | 10.41 | 101,927 | +0.07(+0.66%) |
May 18, 2012 | 10.45 | 10.52 | 10.27 | 10.34 | 118,803 | -0.15(-1.41%) |
May 17, 2012 | 10.72 | 10.72 | 10.49 | 10.49 | 117,098 | -0.24(-2.22%) |
May 16, 2012 | 10.87 | 10.87 | 10.70 | 10.73 | 56,184 | -0.07(-0.63%) |
May 15, 2012 | 10.77 | 10.84 | 10.66 | 10.79 | 106,398 | +0.02(+0.16%) |
May 14, 2012 | 10.83 | 10.86 | 10.72 | 10.78 | 104,632 | -0.12(-1.09%) |
May 11, 2012 | 10.85 | 10.93 | 10.81 | 10.90 | 78,322 | +0.00(+0.00%) |
May 10, 2012 | 11.00 | 11.02 | 10.81 | 10.90 | 40,755 | -0.01(-0.10%) |
May 09, 2012 | 10.82 | 11.01 | 10.79 | 10.91 | 58,221 | -0.05(-0.42%) |
May 08, 2012 | 10.84 | 10.99 | 10.81 | 10.95 | 55,506 | +0.02(+0.21%) |
May 07, 2012 | 10.78 | 10.95 | 10.66 | 10.93 | 84,520 | +0.14(+1.26%) |
May 04, 2012 | 10.87 | 10.90 | 10.78 | 10.79 | 109,562 | -0.14(-1.30%) |
May 03, 2012 | 10.99 | 11.00 | 10.87 | 10.94 | 98,457 | -0.02(-0.16%) |
May 02, 2012 | 10.83 | 10.97 | 10.74 | 10.95 | 87,424 | +0.07(+0.63%) |
May 01, 2012 | 10.93 | 11.15 | 10.85 | 10.89 | 131,308 | -0.04(-0.36%) |
Apr 30, 2012 | 11.07 | 11.07 | 10.91 | 10.93 | 77,272 | -0.14(-1.23%) |
Apr 27, 2012 | 10.95 | 11.09 | 10.82 | 11.06 | 88,507 | +0.12(+1.09%) |
Apr 26, 2012 | 10.92 | 10.98 | 10.85 | 10.94 | 46,364 | -0.03(-0.26%) |
Apr 25, 2012 | 11.01 | 11.03 | 10.91 | 10.97 | 90,888 | +0.07(+0.68%) |
Apr 24, 2012 | 10.76 | 10.91 | 10.68 | 10.90 | 123,517 | +0.13(+1.21%) |
Apr 23, 2012 | 10.78 | 10.81 | 10.66 | 10.77 | 88,372 | -0.20(-1.81%) |
Apr 20, 2012 | 10.85 | 11.08 | 10.83 | 10.97 | 107,722 | +0.25(+2.33%) |
Apr 19, 2012 | 10.75 | 10.83 | 10.65 | 10.72 | 83,496 | -0.02(-0.16%) |
Apr 18, 2012 | 10.85 | 10.91 | 10.72 | 10.73 | 66,267 | -0.18(-1.66%) |
Apr 17, 2012 | 10.89 | 11.08 | 10.77 | 10.91 | 86,098 | +0.12(+1.10%) |
Apr 16, 2012 | 10.70 | 10.89 | 10.66 | 10.79 | 104,765 | +0.14(+1.28%) |
Apr 13, 2012 | 10.62 | 10.81 | 10.57 | 10.66 | 178,537 | -0.01(-0.11%) |
Apr 12, 2012 | 10.65 | 10.71 | 10.57 | 10.67 | 105,376 | +0.01(+0.05%) |
Apr 11, 2012 | 10.58 | 10.68 | 10.50 | 10.66 | 169,843 | +0.19(+1.84%) |
Apr 10, 2012 | 10.72 | 10.94 | 10.45 | 10.47 | 136,756 | -0.25(-2.33%) |
Apr 09, 2012 | 10.74 | 10.82 | 10.62 | 10.72 | 72,924 | -0.17(-1.56%) |
Apr 05, 2012 | 10.87 | 10.96 | 10.84 | 10.89 | 37,092 | -0.05(-0.42%) |
Apr 04, 2012 | 10.89 | 10.99 | 10.81 | 10.94 | 105,311 | -0.06(-0.57%) |
Apr 03, 2012 | 11.20 | 11.20 | 10.91 | 11.00 | 76,876 | -0.13(-1.19%) |