Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 10.82 | 10.82 | 10.41 | 10.62 | 79,874 | +0.04(+0.36%) |
Jun 28, 2012 | 11.14 | 11.24 | 10.34 | 10.58 | 96,882 | -0.69(-6.11%) |
Jun 27, 2012 | 11.22 | 11.31 | 11.07 | 11.27 | 93,618 | +0.09(+0.84%) |
Jun 26, 2012 | 11.16 | 11.34 | 11.01 | 11.18 | 93,318 | +0.07(+0.59%) |
Jun 25, 2012 | 11.05 | 11.28 | 10.92 | 11.11 | 78,472 | -0.13(-1.18%) |
Jun 22, 2012 | 11.18 | 11.38 | 11.10 | 11.24 | 231,144 | +0.18(+1.62%) |
Jun 21, 2012 | 11.37 | 11.43 | 10.90 | 11.06 | 112,312 | -0.36(-3.14%) |
Jun 20, 2012 | 11.08 | 11.62 | 11.06 | 11.42 | 104,928 | +0.29(+2.63%) |
Jun 19, 2012 | 11.09 | 11.36 | 11.02 | 11.13 | 176,171 | +0.06(+0.51%) |
Jun 18, 2012 | 11.03 | 11.19 | 10.82 | 11.07 | 116,191 | -0.09(-0.84%) |
Jun 15, 2012 | 11.14 | 11.19 | 10.91 | 11.17 | 160,663 | +0.03(+0.25%) |
Jun 14, 2012 | 10.50 | 11.58 | 10.16 | 11.14 | 178,506 | +0.68(+6.50%) |
Jun 13, 2012 | 10.95 | 11.00 | 10.35 | 10.46 | 128,701 | -0.54(-4.89%) |
Jun 12, 2012 | 10.31 | 11.02 | 10.24 | 11.00 | 117,488 | +0.75(+7.27%) |
Jun 11, 2012 | 10.98 | 10.98 | 10.22 | 10.25 | 112,821 | -0.53(-4.90%) |
Jun 08, 2012 | 10.61 | 11.13 | 10.41 | 10.78 | 144,192 | +0.11(+1.06%) |
Jun 07, 2012 | 11.22 | 11.23 | 10.61 | 10.67 | 132,605 | -0.38(-3.42%) |
Jun 06, 2012 | 10.33 | 11.08 | 10.33 | 11.04 | 157,153 | +0.77(+7.54%) |
Jun 05, 2012 | 10.15 | 10.59 | 10.15 | 10.27 | 88,517 | +0.06(+0.56%) |
Jun 04, 2012 | 9.986 | 10.28 | 9.826 | 10.21 | 89,797 | +0.25(+2.56%) |
Jun 01, 2012 | 10.15 | 10.31 | 9.845 | 9.958 | 107,142 | -0.27(-2.68%) |
May 31, 2012 | 10.35 | 10.48 | 9.996 | 10.23 | 123,533 | -0.08(-0.82%) |
May 30, 2012 | 10.06 | 10.42 | 10.05 | 10.32 | 105,592 | +0.14(+1.39%) |
May 29, 2012 | 9.835 | 10.25 | 9.599 | 10.18 | 105,818 | +0.42(+4.36%) |
May 25, 2012 | 9.788 | 9.920 | 9.628 | 9.750 | 113,983 | -0.01(-0.10%) |
May 24, 2012 | 9.684 | 9.930 | 9.618 | 9.760 | 111,337 | +0.12(+1.27%) |
May 23, 2012 | 9.382 | 9.694 | 9.259 | 9.637 | 221,169 | +0.20(+2.10%) |
May 22, 2012 | 9.977 | 10.04 | 9.420 | 9.439 | 211,389 | -0.50(-5.03%) |
May 21, 2012 | 10.06 | 10.14 | 9.590 | 9.939 | 198,849 | -0.12(-1.22%) |
May 18, 2012 | 11.47 | 11.54 | 9.533 | 10.06 | 300,880 | -2.07(-17.04%) |
May 17, 2012 | 12.73 | 12.86 | 12.12 | 12.13 | 131,271 | -0.63(-4.96%) |
May 16, 2012 | 12.01 | 12.96 | 12.01 | 12.76 | 118,446 | +0.81(+6.79%) |
May 15, 2012 | 12.23 | 12.36 | 11.91 | 11.95 | 142,323 | -0.30(-2.46%) |
May 14, 2012 | 12.30 | 12.51 | 12.16 | 12.25 | 192,718 | -0.20(-1.59%) |
May 11, 2012 | 12.51 | 12.78 | 12.36 | 12.45 | 109,426 | -0.15(-1.20%) |
May 10, 2012 | 12.98 | 12.98 | 12.40 | 12.60 | 113,767 | -0.31(-2.41%) |
May 09, 2012 | 12.46 | 13.07 | 12.28 | 12.91 | 99,267 | +0.37(+2.93%) |
May 08, 2012 | 12.59 | 12.74 | 12.29 | 12.54 | 131,660 | -0.15(-1.19%) |
May 07, 2012 | 12.34 | 12.91 | 12.20 | 12.70 | 106,945 | +0.36(+2.91%) |
May 04, 2012 | 12.86 | 12.86 | 12.31 | 12.34 | 134,744 | -0.54(-4.18%) |
May 03, 2012 | 13.27 | 13.31 | 12.78 | 12.87 | 110,969 | -0.39(-2.92%) |
May 02, 2012 | 13.24 | 13.84 | 13.22 | 13.26 | 114,652 | -0.10(-0.78%) |
May 01, 2012 | 13.85 | 14.16 | 13.34 | 13.37 | 121,186 | -0.45(-3.28%) |
Apr 30, 2012 | 14.01 | 14.12 | 13.78 | 13.82 | 65,396 | -0.19(-1.35%) |
Apr 27, 2012 | 13.32 | 14.07 | 13.32 | 14.01 | 78,428 | +0.69(+5.17%) |
Apr 26, 2012 | 12.94 | 13.36 | 12.94 | 13.32 | 73,845 | +0.33(+2.54%) |
Apr 25, 2012 | 13.15 | 13.32 | 12.80 | 12.99 | 151,241 | -0.01(-0.07%) |
Apr 24, 2012 | 12.78 | 13.08 | 12.65 | 13.00 | 136,908 | +0.25(+1.92%) |
Apr 23, 2012 | 13.01 | 13.01 | 12.63 | 12.75 | 134,251 | -0.42(-3.22%) |
Apr 20, 2012 | 13.58 | 13.64 | 13.18 | 13.18 | 114,284 | -0.19(-1.41%) |
Apr 19, 2012 | 13.69 | 13.74 | 13.35 | 13.37 | 311,766 | -0.27(-2.01%) |
Apr 18, 2012 | 13.82 | 13.82 | 13.55 | 13.64 | 75,779 | -0.23(-1.63%) |
Apr 17, 2012 | 13.77 | 14.04 | 13.72 | 13.87 | 84,419 | +0.25(+1.87%) |
Apr 16, 2012 | 13.55 | 13.73 | 13.42 | 13.61 | 158,575 | +0.09(+0.70%) |
Apr 13, 2012 | 13.85 | 13.88 | 13.50 | 13.52 | 62,112 | -0.38(-2.72%) |
Apr 12, 2012 | 14.15 | 14.21 | 13.87 | 13.89 | 75,186 | -0.27(-1.93%) |
Apr 11, 2012 | 14.32 | 14.44 | 13.97 | 14.17 | 82,153 | -0.06(-0.40%) |
Apr 10, 2012 | 15.10 | 15.16 | 14.19 | 14.22 | 124,434 | -0.97(-6.40%) |
Apr 09, 2012 | 15.10 | 15.41 | 15.04 | 15.20 | 91,154 | -0.15(-0.98%) |
Apr 05, 2012 | 15.11 | 15.61 | 15.11 | 15.35 | 69,020 | +0.24(+1.56%) |
Apr 04, 2012 | 15.17 | 15.33 | 15.05 | 15.11 | 123,360 | -0.25(-1.66%) |
Apr 03, 2012 | 15.73 | 15.96 | 15.27 | 15.37 | 72,823 | -0.45(-2.86%) |