Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 10.50 | 10.67 | 10.29 | 10.54 | 11,057,609 | +0.35(+3.43%) |
Jun 28, 2012 | 9.966 | 10.23 | 9.938 | 10.19 | 8,434,940 | +0.15(+1.50%) |
Jun 27, 2012 | 9.995 | 10.09 | 9.853 | 10.04 | 5,961,558 | +0.05(+0.47%) |
Jun 26, 2012 | 9.976 | 10.08 | 9.825 | 9.995 | 8,163,245 | +0.09(+0.86%) |
Jun 25, 2012 | 10.24 | 10.28 | 9.825 | 9.910 | 9,936,395 | -0.47(-4.55%) |
Jun 22, 2012 | 10.47 | 10.60 | 10.30 | 10.38 | 9,642,726 | +0.02(+0.18%) |
Jun 21, 2012 | 10.62 | 10.78 | 10.31 | 10.36 | 7,850,252 | -0.26(-2.40%) |
Jun 20, 2012 | 10.58 | 10.79 | 10.41 | 10.62 | 9,761,810 | +0.09(+0.90%) |
Jun 19, 2012 | 10.39 | 10.67 | 10.35 | 10.52 | 10,808,448 | +0.22(+2.11%) |
Jun 18, 2012 | 10.19 | 10.35 | 10.07 | 10.31 | 7,028,188 | +0.10(+1.02%) |
Jun 15, 2012 | 10.51 | 10.52 | 10.13 | 10.20 | 13,991,374 | -0.28(-2.70%) |
Jun 14, 2012 | 10.37 | 10.50 | 10.24 | 10.49 | 9,278,402 | +0.11(+1.09%) |
Jun 13, 2012 | 10.51 | 10.63 | 10.30 | 10.37 | 7,285,176 | -0.25(-2.31%) |
Jun 12, 2012 | 10.48 | 10.63 | 10.28 | 10.62 | 7,903,010 | +0.19(+1.81%) |
Jun 11, 2012 | 10.96 | 11.02 | 10.41 | 10.43 | 7,681,555 | -0.33(-3.07%) |
Jun 08, 2012 | 10.53 | 10.80 | 10.37 | 10.76 | 8,336,731 | +0.17(+1.61%) |
Jun 07, 2012 | 10.87 | 11.08 | 10.56 | 10.59 | 14,940,714 | -0.01(-0.09%) |
Jun 06, 2012 | 10.49 | 11.01 | 10.46 | 10.60 | 18,567,746 | +0.28(+2.75%) |
Jun 05, 2012 | 9.777 | 10.36 | 9.739 | 10.32 | 11,711,979 | +0.48(+4.90%) |
Jun 04, 2012 | 9.843 | 10.00 | 9.588 | 9.834 | 13,608,334 | +0.04(+0.39%) |
Jun 01, 2012 | 9.919 | 10.01 | 9.598 | 9.796 | 16,580,693 | -0.43(-4.25%) |
May 31, 2012 | 10.30 | 10.36 | 9.739 | 10.23 | 15,108,443 | -0.08(-0.82%) |
May 30, 2012 | 10.32 | 10.43 | 10.18 | 10.32 | 8,907,940 | -0.24(-2.24%) |
May 29, 2012 | 10.31 | 10.67 | 10.31 | 10.55 | 8,293,003 | +0.35(+3.43%) |
May 25, 2012 | 10.25 | 10.41 | 10.16 | 10.20 | 5,440,854 | -0.04(-0.37%) |
May 24, 2012 | 10.27 | 10.36 | 10.07 | 10.24 | 10,557,178 | +0.07(+0.65%) |
May 23, 2012 | 10.02 | 10.23 | 9.825 | 10.17 | 9,060,975 | +0.05(+0.47%) |
May 22, 2012 | 10.31 | 10.41 | 10.06 | 10.13 | 14,830,264 | -0.14(-1.38%) |
May 21, 2012 | 9.796 | 10.28 | 9.721 | 10.27 | 16,688,946 | +0.51(+5.23%) |
May 18, 2012 | 9.862 | 10.08 | 9.626 | 9.758 | 17,356,816 | -0.07(-0.67%) |
May 17, 2012 | 10.35 | 10.45 | 9.711 | 9.825 | 14,504,949 | -0.48(-4.67%) |
May 16, 2012 | 10.50 | 10.65 | 10.25 | 10.31 | 12,291,094 | -0.09(-0.91%) |
May 15, 2012 | 10.64 | 10.73 | 10.36 | 10.40 | 11,645,662 | -0.12(-1.17%) |
May 14, 2012 | 10.84 | 10.85 | 10.40 | 10.52 | 10,192,898 | -0.46(-4.21%) |
May 11, 2012 | 10.78 | 11.18 | 10.74 | 10.99 | 7,182,706 | -0.03(-0.26%) |
May 10, 2012 | 11.26 | 11.29 | 10.97 | 11.01 | 8,427,462 | +0.01(+0.09%) |
May 09, 2012 | 10.95 | 11.11 | 10.65 | 11.01 | 11,910,184 | -0.15(-1.36%) |
May 08, 2012 | 11.41 | 11.42 | 10.73 | 11.16 | 23,355,082 | -0.33(-2.88%) |
May 07, 2012 | 11.66 | 11.76 | 11.45 | 11.49 | 12,478,980 | -0.29(-2.49%) |
May 04, 2012 | 12.12 | 12.18 | 11.66 | 11.78 | 16,733,731 | -0.43(-3.48%) |
May 03, 2012 | 12.38 | 12.71 | 12.19 | 12.21 | 26,169,258 | -0.60(-4.65%) |
May 02, 2012 | 12.62 | 13.02 | 12.53 | 12.80 | 11,671,902 | +0.25(+1.96%) |
May 01, 2012 | 12.70 | 12.87 | 12.55 | 12.55 | 8,450,015 | -0.12(-0.97%) |
Apr 30, 2012 | 12.93 | 12.96 | 12.62 | 12.68 | 8,185,734 | -0.34(-2.61%) |
Apr 27, 2012 | 12.97 | 13.12 | 12.79 | 13.02 | 9,768,361 | +0.00(+0.00%) |
Apr 26, 2012 | 12.68 | 13.03 | 12.54 | 13.02 | 12,167,342 | +0.41(+3.22%) |
Apr 25, 2012 | 12.53 | 12.61 | 12.34 | 12.61 | 9,150,457 | +0.27(+2.22%) |
Apr 24, 2012 | 12.56 | 12.58 | 12.21 | 12.34 | 9,838,567 | -0.06(-0.46%) |
Apr 23, 2012 | 12.52 | 12.70 | 12.28 | 12.39 | 15,057,429 | -0.38(-2.96%) |
Apr 20, 2012 | 13.11 | 13.13 | 12.72 | 12.77 | 11,443,186 | -0.24(-1.82%) |
Apr 19, 2012 | 13.08 | 13.26 | 12.72 | 13.01 | 16,661,701 | +0.02(+0.15%) |
Apr 18, 2012 | 13.05 | 13.30 | 12.99 | 12.99 | 9,595,672 | -0.06(-0.43%) |
Apr 17, 2012 | 13.10 | 13.12 | 12.90 | 13.05 | 8,025,948 | +0.08(+0.66%) |
Apr 16, 2012 | 13.23 | 13.29 | 12.78 | 12.96 | 9,681,672 | -0.19(-1.44%) |
Apr 13, 2012 | 13.06 | 13.31 | 12.84 | 13.15 | 13,028,338 | +0.06(+0.43%) |
Apr 12, 2012 | 12.86 | 13.33 | 12.84 | 13.09 | 13,310,421 | +0.25(+1.91%) |
Apr 11, 2012 | 12.62 | 13.02 | 12.60 | 12.85 | 12,314,787 | +0.50(+4.05%) |
Apr 10, 2012 | 12.89 | 13.04 | 12.28 | 12.35 | 19,848,620 | -0.42(-3.26%) |
Apr 09, 2012 | 12.62 | 12.84 | 12.56 | 12.76 | 8,834,628 | -0.09(-0.66%) |
Apr 05, 2012 | 12.77 | 13.07 | 12.77 | 12.85 | 10,508,467 | +0.05(+0.37%) |
Apr 04, 2012 | 12.99 | 13.12 | 12.76 | 12.80 | 14,835,155 | -0.36(-2.73%) |
Apr 03, 2012 | 13.03 | 13.20 | 12.97 | 13.16 | 10,542,153 | +0.20(+1.53%) |