Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 11.60 | 11.95 | 11.30 | 11.93 | 237,890 | +0.56(+4.93%) |
Jun 28, 2012 | 11.31 | 11.60 | 11.23 | 11.37 | 157,518 | -0.02(-0.18%) |
Jun 27, 2012 | 11.16 | 11.44 | 11.13 | 11.39 | 123,727 | +0.33(+2.98%) |
Jun 26, 2012 | 11.06 | 11.22 | 10.90 | 11.06 | 75,718 | +0.06(+0.55%) |
Jun 25, 2012 | 10.94 | 11.08 | 10.75 | 11.00 | 96,801 | -0.16(-1.43%) |
Jun 22, 2012 | 11.36 | 11.48 | 10.90 | 11.16 | 570,777 | -0.19(-1.67%) |
Jun 21, 2012 | 11.70 | 11.72 | 11.24 | 11.35 | 136,069 | -0.32(-2.74%) |
Jun 20, 2012 | 11.74 | 11.88 | 11.65 | 11.67 | 63,234 | -0.04(-0.34%) |
Jun 19, 2012 | 11.77 | 11.98 | 11.65 | 11.71 | 90,223 | -0.04(-0.34%) |
Jun 18, 2012 | 11.83 | 11.99 | 11.69 | 11.75 | 77,543 | -0.12(-1.01%) |
Jun 15, 2012 | 11.29 | 11.90 | 11.28 | 11.87 | 125,045 | +0.63(+5.60%) |
Jun 14, 2012 | 11.17 | 11.49 | 11.13 | 11.24 | 75,365 | +0.03(+0.27%) |
Jun 13, 2012 | 11.18 | 11.30 | 11.10 | 11.21 | 63,600 | -0.03(-0.27%) |
Jun 12, 2012 | 11.11 | 11.28 | 11.00 | 11.24 | 80,922 | +0.18(+1.63%) |
Jun 11, 2012 | 11.76 | 11.81 | 11.05 | 11.06 | 154,472 | -0.52(-4.49%) |
Jun 08, 2012 | 11.63 | 11.75 | 11.51 | 11.58 | 88,803 | -0.09(-0.77%) |
Jun 07, 2012 | 11.87 | 11.91 | 11.65 | 11.67 | 101,929 | +0.00(+0.00%) |
Jun 06, 2012 | 11.70 | 11.72 | 11.47 | 11.67 | 118,988 | +0.04(+0.34%) |
Jun 05, 2012 | 11.11 | 11.66 | 10.97 | 11.63 | 245,807 | +0.69(+6.31%) |
Jun 04, 2012 | 10.78 | 11.03 | 10.78 | 10.94 | 106,573 | +0.16(+1.48%) |
Jun 01, 2012 | 10.57 | 10.96 | 10.51 | 10.78 | 191,330 | +0.03(+0.28%) |
May 31, 2012 | 10.93 | 10.97 | 10.65 | 10.75 | 177,743 | -0.15(-1.38%) |
May 30, 2012 | 10.99 | 11.00 | 10.78 | 10.90 | 86,363 | -0.22(-1.98%) |
May 29, 2012 | 11.20 | 11.27 | 10.94 | 11.12 | 92,334 | +0.05(+0.45%) |
May 25, 2012 | 11.17 | 11.27 | 11.07 | 11.07 | 54,437 | -0.15(-1.34%) |
May 24, 2012 | 11.67 | 11.67 | 10.97 | 11.22 | 105,207 | +0.03(+0.27%) |
May 23, 2012 | 11.16 | 11.26 | 10.88 | 11.19 | 151,388 | -0.13(-1.15%) |
May 22, 2012 | 11.44 | 11.55 | 11.21 | 11.32 | 94,055 | -0.16(-1.39%) |
May 21, 2012 | 11.35 | 11.58 | 11.35 | 11.48 | 112,963 | +0.15(+1.32%) |
May 18, 2012 | 11.21 | 11.50 | 11.14 | 11.33 | 120,347 | +0.12(+1.07%) |
May 17, 2012 | 11.57 | 11.68 | 11.05 | 11.21 | 96,624 | -0.34(-2.94%) |
May 16, 2012 | 11.64 | 12.03 | 11.52 | 11.55 | 185,492 | -0.07(-0.60%) |
May 15, 2012 | 11.46 | 11.79 | 11.29 | 11.62 | 158,807 | +0.12(+1.04%) |
May 14, 2012 | 11.49 | 11.83 | 11.36 | 11.50 | 166,759 | -0.03(-0.26%) |
May 11, 2012 | 11.42 | 11.60 | 11.42 | 11.53 | 118,690 | +0.07(+0.61%) |
May 10, 2012 | 11.59 | 11.65 | 11.36 | 11.46 | 93,238 | -0.09(-0.78%) |
May 09, 2012 | 11.60 | 11.80 | 11.41 | 11.55 | 76,169 | -0.25(-2.12%) |
May 08, 2012 | 11.83 | 11.86 | 11.25 | 11.80 | 142,822 | -0.12(-1.01%) |
May 07, 2012 | 11.75 | 12.05 | 11.68 | 11.92 | 133,401 | +0.09(+0.76%) |
May 04, 2012 | 12.00 | 12.05 | 11.82 | 11.83 | 118,108 | -0.26(-2.15%) |
May 03, 2012 | 12.10 | 12.21 | 12.02 | 12.09 | 101,865 | +0.00(+0.00%) |
May 02, 2012 | 12.10 | 12.25 | 12.01 | 12.09 | 119,860 | -0.14(-1.14%) |
May 01, 2012 | 12.17 | 12.60 | 12.17 | 12.23 | 182,313 | +0.04(+0.33%) |
Apr 30, 2012 | 12.30 | 12.30 | 12.07 | 12.19 | 138,564 | -0.16(-1.30%) |
Apr 27, 2012 | 12.05 | 12.44 | 11.94 | 12.35 | 69,693 | +0.31(+2.57%) |
Apr 26, 2012 | 12.01 | 12.08 | 11.88 | 12.04 | 60,090 | +0.06(+0.50%) |
Apr 25, 2012 | 11.99 | 12.12 | 11.87 | 11.98 | 91,461 | +0.13(+1.10%) |
Apr 24, 2012 | 11.80 | 12.05 | 11.67 | 11.85 | 91,266 | +0.02(+0.17%) |
Apr 23, 2012 | 11.79 | 11.95 | 11.75 | 11.83 | 112,073 | -0.20(-1.66%) |
Apr 20, 2012 | 12.24 | 12.34 | 11.56 | 12.03 | 213,963 | -0.08(-0.66%) |
Apr 19, 2012 | 12.25 | 12.47 | 12.06 | 12.11 | 89,636 | -0.16(-1.30%) |
Apr 18, 2012 | 12.28 | 12.43 | 12.09 | 12.27 | 157,620 | -0.05(-0.41%) |
Apr 17, 2012 | 12.44 | 12.68 | 12.20 | 12.32 | 223,013 | +0.02(+0.16%) |
Apr 16, 2012 | 12.90 | 12.90 | 12.08 | 12.30 | 235,902 | -0.48(-3.76%) |
Apr 13, 2012 | 13.16 | 13.18 | 12.78 | 12.78 | 143,660 | -0.42(-3.18%) |
Apr 12, 2012 | 13.26 | 13.50 | 13.17 | 13.20 | 169,575 | -0.02(-0.15%) |
Apr 11, 2012 | 13.08 | 13.27 | 12.80 | 13.22 | 104,862 | +0.32(+2.48%) |
Apr 10, 2012 | 13.24 | 13.30 | 12.77 | 12.90 | 143,997 | -0.33(-2.49%) |
Apr 09, 2012 | 13.53 | 13.59 | 13.21 | 13.23 | 123,782 | -0.47(-3.43%) |
Apr 05, 2012 | 13.79 | 13.95 | 13.65 | 13.70 | 73,491 | -0.14(-1.01%) |
Apr 04, 2012 | 13.54 | 13.90 | 13.40 | 13.84 | 150,094 | +0.13(+0.95%) |
Apr 03, 2012 | 13.66 | 13.93 | 13.52 | 13.71 | 125,488 | +0.03(+0.22%) |