Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 11.27 | 11.30 | 11.09 | 11.25 | 232,051 | +0.23(+2.08%) |
Jun 28, 2012 | 11.00 | 11.04 | 10.84 | 11.02 | 412,969 | +0.06(+0.55%) |
Jun 27, 2012 | 10.81 | 11.00 | 10.57 | 10.96 | 251,149 | +0.19(+1.76%) |
Jun 26, 2012 | 10.80 | 10.81 | 10.63 | 10.77 | 345,312 | +0.03(+0.28%) |
Jun 25, 2012 | 11.04 | 11.06 | 10.74 | 10.74 | 318,143 | -0.42(-3.75%) |
Jun 22, 2012 | 11.50 | 11.51 | 11.16 | 11.16 | 322,570 | -0.23(-2.01%) |
Jun 21, 2012 | 11.69 | 11.76 | 11.35 | 11.39 | 245,012 | -0.11(-0.95%) |
Jun 20, 2012 | 11.52 | 11.61 | 11.28 | 11.50 | 509,909 | -0.19(-1.62%) |
Jun 19, 2012 | 11.52 | 11.78 | 11.51 | 11.69 | 389,765 | +0.18(+1.56%) |
Jun 18, 2012 | 11.44 | 11.55 | 11.33 | 11.51 | 117,036 | +0.04(+0.35%) |
Jun 15, 2012 | 11.47 | 11.50 | 11.41 | 11.47 | 225,776 | -0.03(-0.26%) |
Jun 14, 2012 | 11.31 | 11.57 | 11.27 | 11.50 | 166,027 | +0.17(+1.50%) |
Jun 13, 2012 | 11.37 | 11.48 | 11.28 | 11.33 | 311,572 | -0.03(-0.26%) |
Jun 12, 2012 | 11.47 | 11.48 | 11.32 | 11.36 | 350,418 | +0.00(+0.00%) |
Jun 11, 2012 | 11.72 | 11.72 | 11.36 | 11.36 | 521,993 | -0.35(-2.98%) |
Jun 08, 2012 | 11.64 | 11.76 | 11.56 | 11.71 | 262,705 | +0.05(+0.43%) |
Jun 07, 2012 | 11.72 | 11.77 | 11.57 | 11.66 | 391,031 | +0.08(+0.69%) |
Jun 06, 2012 | 11.32 | 11.64 | 11.28 | 11.58 | 422,951 | +0.32(+2.84%) |
Jun 05, 2012 | 11.02 | 11.38 | 10.98 | 11.26 | 728,798 | +0.39(+3.58%) |
Jun 04, 2012 | 11.11 | 11.19 | 10.81 | 10.87 | 387,962 | -0.22(-1.98%) |
Jun 01, 2012 | 11.18 | 11.24 | 10.98 | 11.09 | 455,884 | -0.32(-2.80%) |
May 31, 2012 | 11.47 | 11.53 | 11.29 | 11.41 | 467,217 | -0.06(-0.52%) |
May 30, 2012 | 11.51 | 11.53 | 11.36 | 11.47 | 318,952 | -0.16(-1.37%) |
May 29, 2012 | 11.50 | 11.67 | 11.37 | 11.63 | 277,258 | +0.23(+2.01%) |
May 25, 2012 | 11.35 | 11.56 | 11.31 | 11.40 | 210,467 | +0.02(+0.18%) |
May 24, 2012 | 11.34 | 11.46 | 11.22 | 11.38 | 329,734 | +0.03(+0.26%) |
May 23, 2012 | 11.27 | 11.38 | 11.07 | 11.35 | 666,902 | +0.01(+0.09%) |
May 22, 2012 | 11.20 | 11.38 | 11.18 | 11.34 | 322,640 | +0.13(+1.16%) |
May 21, 2012 | 10.92 | 11.22 | 10.84 | 11.21 | 255,549 | +0.34(+3.12%) |
May 18, 2012 | 11.00 | 11.09 | 10.85 | 10.87 | 286,155 | -0.11(-1.00%) |
May 17, 2012 | 11.22 | 11.31 | 10.93 | 10.98 | 385,214 | -0.17(-1.52%) |
May 16, 2012 | 11.30 | 11.43 | 11.14 | 11.15 | 287,443 | -0.11(-0.97%) |
May 15, 2012 | 11.39 | 11.42 | 11.18 | 11.26 | 308,031 | -0.11(-0.96%) |
May 14, 2012 | 11.38 | 11.52 | 11.35 | 11.37 | 580,927 | -0.10(-0.87%) |
May 11, 2012 | 11.38 | 11.52 | 11.31 | 11.47 | 194,351 | -0.01(-0.09%) |
May 10, 2012 | 11.42 | 11.52 | 11.31 | 11.48 | 334,345 | +0.20(+1.77%) |
May 09, 2012 | 11.11 | 11.39 | 10.95 | 11.28 | 356,457 | +0.06(+0.53%) |
May 08, 2012 | 10.95 | 11.22 | 10.89 | 11.22 | 337,683 | +0.22(+1.99%) |
May 07, 2012 | 10.98 | 11.07 | 10.95 | 11.00 | 229,928 | -0.02(-0.18%) |
May 04, 2012 | 11.27 | 11.30 | 11.00 | 11.02 | 375,144 | -0.35(-3.07%) |
May 03, 2012 | 11.28 | 11.47 | 11.25 | 11.37 | 525,248 | +0.13(+1.15%) |
May 02, 2012 | 11.24 | 11.29 | 11.10 | 11.24 | 539,775 | -0.09(-0.79%) |
May 01, 2012 | 11.51 | 11.55 | 11.33 | 11.33 | 420,560 | -0.22(-1.90%) |
Apr 30, 2012 | 11.44 | 11.55 | 11.35 | 11.55 | 351,888 | +0.08(+0.69%) |
Apr 27, 2012 | 11.49 | 11.55 | 11.37 | 11.47 | 236,199 | -0.02(-0.17%) |
Apr 26, 2012 | 11.18 | 11.56 | 11.15 | 11.49 | 347,866 | +0.28(+2.49%) |
Apr 25, 2012 | 11.16 | 11.23 | 10.92 | 11.21 | 320,277 | +0.11(+0.99%) |
Apr 24, 2012 | 10.82 | 11.13 | 10.79 | 11.10 | 332,418 | +0.28(+2.58%) |
Apr 23, 2012 | 10.72 | 10.86 | 10.66 | 10.82 | 332,422 | +0.03(+0.28%) |
Apr 20, 2012 | 10.81 | 10.91 | 10.67 | 10.79 | 369,897 | -0.02(-0.19%) |
Apr 19, 2012 | 10.79 | 10.83 | 10.69 | 10.81 | 438,297 | +0.02(+0.19%) |
Apr 18, 2012 | 10.92 | 10.98 | 10.73 | 10.79 | 753,103 | -0.18(-1.64%) |
Apr 17, 2012 | 10.85 | 11.01 | 10.82 | 10.97 | 256,753 | +0.20(+1.85%) |
Apr 16, 2012 | 10.63 | 10.82 | 10.48 | 10.77 | 325,472 | +0.18(+1.69%) |
Apr 13, 2012 | 10.77 | 10.95 | 10.51 | 10.59 | 135,708 | -0.18(-1.67%) |
Apr 12, 2012 | 10.54 | 10.82 | 10.54 | 10.77 | 211,246 | +0.23(+2.18%) |
Apr 11, 2012 | 10.64 | 10.70 | 10.48 | 10.54 | 209,499 | -0.02(-0.19%) |
Apr 10, 2012 | 10.83 | 10.87 | 10.50 | 10.56 | 275,413 | -0.32(-2.93%) |
Apr 09, 2012 | 10.88 | 10.92 | 10.78 | 10.88 | 250,419 | -0.19(-1.71%) |
Apr 05, 2012 | 10.98 | 11.12 | 10.94 | 11.07 | 344,040 | +0.05(+0.45%) |
Apr 04, 2012 | 11.04 | 11.10 | 10.85 | 11.02 | 411,644 | -0.14(-1.25%) |
Apr 03, 2012 | 11.33 | 11.44 | 11.06 | 11.16 | 345,334 | -0.21(-1.84%) |