Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 10.67 | 10.77 | 10.57 | 10.72 | 1,672,946 | +0.18(+1.66%) |
Jun 28, 2012 | 10.46 | 10.55 | 10.43 | 10.55 | 1,267,948 | +0.01(+0.12%) |
Jun 27, 2012 | 10.51 | 10.61 | 10.48 | 10.54 | 1,752,093 | +0.03(+0.24%) |
Jun 26, 2012 | 10.41 | 10.53 | 10.35 | 10.51 | 1,167,146 | +0.10(+0.96%) |
Jun 25, 2012 | 10.45 | 10.47 | 10.32 | 10.41 | 894,637 | -0.12(-1.13%) |
Jun 22, 2012 | 10.37 | 10.58 | 10.34 | 10.53 | 1,777,095 | +0.22(+2.12%) |
Jun 21, 2012 | 10.57 | 10.58 | 10.29 | 10.31 | 990,195 | -0.26(-2.48%) |
Jun 20, 2012 | 10.48 | 10.57 | 10.41 | 10.57 | 939,209 | +0.11(+1.08%) |
Jun 19, 2012 | 10.31 | 10.47 | 10.31 | 10.46 | 1,003,953 | +0.14(+1.38%) |
Jun 18, 2012 | 10.15 | 10.34 | 10.08 | 10.32 | 1,055,917 | +0.17(+1.71%) |
Jun 15, 2012 | 10.13 | 10.23 | 10.04 | 10.15 | 2,046,963 | +0.20(+1.99%) |
Jun 14, 2012 | 9.923 | 9.997 | 9.904 | 9.948 | 777,234 | +0.01(+0.12%) |
Jun 13, 2012 | 10.02 | 10.05 | 9.886 | 9.935 | 1,119,697 | -0.09(-0.87%) |
Jun 12, 2012 | 9.954 | 10.03 | 9.842 | 10.02 | 1,048,339 | +0.12(+1.25%) |
Jun 11, 2012 | 10.03 | 10.07 | 9.886 | 9.898 | 1,087,985 | -0.09(-0.87%) |
Jun 08, 2012 | 9.762 | 10.01 | 9.749 | 9.985 | 828,670 | +0.21(+2.16%) |
Jun 07, 2012 | 9.948 | 9.997 | 9.774 | 9.774 | 695,258 | -0.12(-1.19%) |
Jun 06, 2012 | 9.724 | 9.892 | 9.724 | 9.892 | 654,649 | +0.20(+2.11%) |
Jun 05, 2012 | 9.508 | 9.724 | 9.489 | 9.687 | 1,318,277 | +0.13(+1.36%) |
Jun 04, 2012 | 9.613 | 9.650 | 9.477 | 9.557 | 789,059 | -0.01(-0.06%) |
Jun 01, 2012 | 9.607 | 9.675 | 9.532 | 9.563 | 908,218 | -0.13(-1.34%) |
May 31, 2012 | 9.793 | 9.793 | 9.662 | 9.693 | 1,346,473 | -0.09(-0.95%) |
May 30, 2012 | 9.793 | 9.830 | 9.718 | 9.786 | 1,045,499 | -0.07(-0.69%) |
May 29, 2012 | 9.830 | 9.904 | 9.768 | 9.855 | 647,683 | +0.07(+0.70%) |
May 25, 2012 | 9.786 | 9.855 | 9.700 | 9.786 | 1,254,564 | -0.02(-0.19%) |
May 24, 2012 | 9.886 | 9.917 | 9.724 | 9.805 | 1,263,811 | -0.07(-0.75%) |
May 23, 2012 | 9.724 | 9.886 | 9.693 | 9.879 | 986,787 | +0.09(+0.95%) |
May 22, 2012 | 9.805 | 9.917 | 9.737 | 9.786 | 1,258,816 | +0.00(+0.00%) |
May 21, 2012 | 9.712 | 9.817 | 9.662 | 9.786 | 1,039,750 | +0.10(+1.02%) |
May 18, 2012 | 9.879 | 9.892 | 9.669 | 9.687 | 1,746,201 | -0.19(-1.94%) |
May 17, 2012 | 9.923 | 9.979 | 9.836 | 9.879 | 1,396,878 | -0.06(-0.62%) |
May 16, 2012 | 10.06 | 10.06 | 9.929 | 9.941 | 1,010,815 | -0.09(-0.93%) |
May 15, 2012 | 10.06 | 10.09 | 9.960 | 10.03 | 1,277,609 | -0.02(-0.25%) |
May 14, 2012 | 10.06 | 10.10 | 9.948 | 10.06 | 811,456 | -0.04(-0.43%) |
May 11, 2012 | 10.07 | 10.18 | 10.05 | 10.10 | 807,758 | +0.01(+0.12%) |
May 10, 2012 | 10.12 | 10.16 | 10.05 | 10.09 | 1,319,182 | +0.01(+0.06%) |
May 09, 2012 | 9.749 | 10.09 | 9.731 | 10.08 | 1,591,582 | +0.29(+2.91%) |
May 08, 2012 | 9.743 | 9.805 | 9.681 | 9.799 | 1,337,372 | +0.02(+0.19%) |
May 07, 2012 | 9.793 | 9.873 | 9.762 | 9.780 | 588,800 | -0.01(-0.06%) |
May 04, 2012 | 9.842 | 9.948 | 9.786 | 9.786 | 1,276,956 | -0.09(-0.88%) |
May 03, 2012 | 9.948 | 10.03 | 9.855 | 9.873 | 1,283,952 | -0.08(-0.81%) |
May 02, 2012 | 9.985 | 10.02 | 9.917 | 9.954 | 785,984 | -0.10(-0.99%) |
May 01, 2012 | 9.954 | 10.10 | 9.954 | 10.05 | 725,617 | +0.11(+1.06%) |
Apr 30, 2012 | 9.972 | 10.08 | 9.904 | 9.948 | 1,709,561 | -0.12(-1.17%) |
Apr 27, 2012 | 10.02 | 10.09 | 9.948 | 10.07 | 1,007,184 | +0.04(+0.43%) |
Apr 26, 2012 | 9.979 | 10.03 | 9.910 | 10.02 | 546,547 | +0.04(+0.37%) |
Apr 25, 2012 | 10.01 | 10.01 | 9.855 | 9.985 | 1,599,867 | +0.09(+0.94%) |
Apr 24, 2012 | 9.780 | 9.929 | 9.743 | 9.892 | 1,011,221 | +0.10(+1.01%) |
Apr 23, 2012 | 9.706 | 9.817 | 9.669 | 9.793 | 1,033,167 | -0.01(-0.06%) |
Apr 20, 2012 | 9.861 | 9.910 | 9.737 | 9.799 | 955,788 | +0.01(+0.13%) |
Apr 19, 2012 | 9.638 | 9.917 | 9.638 | 9.786 | 1,229,740 | +0.08(+0.83%) |
Apr 18, 2012 | 9.830 | 9.837 | 9.687 | 9.706 | 847,788 | -0.15(-1.51%) |
Apr 17, 2012 | 9.669 | 9.873 | 9.662 | 9.855 | 1,376,729 | +0.22(+2.32%) |
Apr 16, 2012 | 9.762 | 9.768 | 9.613 | 9.631 | 1,546,681 | -0.11(-1.15%) |
Apr 13, 2012 | 9.811 | 9.867 | 9.737 | 9.743 | 595,039 | -0.10(-1.01%) |
Apr 12, 2012 | 9.774 | 9.879 | 9.755 | 9.842 | 698,354 | +0.06(+0.63%) |
Apr 11, 2012 | 9.749 | 9.824 | 9.700 | 9.780 | 781,250 | +0.15(+1.61%) |
Apr 10, 2012 | 9.861 | 9.917 | 9.607 | 9.625 | 1,115,362 | -0.25(-2.51%) |
Apr 09, 2012 | 9.855 | 9.966 | 9.842 | 9.873 | 795,771 | -0.07(-0.69%) |
Apr 05, 2012 | 10.03 | 10.05 | 9.886 | 9.941 | 1,421,035 | -0.07(-0.74%) |
Apr 04, 2012 | 10.00 | 10.05 | 9.935 | 10.02 | 913,123 | -0.06(-0.61%) |
Apr 03, 2012 | 10.10 | 10.11 | 10.02 | 10.08 | 924,178 | -0.04(-0.43%) |