Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 11.03 | 11.32 | 10.97 | 11.17 | 76,638 | +0.33(+3.03%) |
Jun 28, 2012 | 10.74 | 10.84 | 10.52 | 10.84 | 31,754 | +0.00(+0.00%) |
Jun 27, 2012 | 10.65 | 10.86 | 10.62 | 10.84 | 23,879 | +0.21(+2.00%) |
Jun 26, 2012 | 10.39 | 10.73 | 10.23 | 10.63 | 57,984 | +0.27(+2.57%) |
Jun 25, 2012 | 10.47 | 10.47 | 10.25 | 10.36 | 28,599 | -0.16(-1.52%) |
Jun 22, 2012 | 10.42 | 10.70 | 10.41 | 10.52 | 207,296 | +0.16(+1.54%) |
Jun 21, 2012 | 10.59 | 10.68 | 10.16 | 10.36 | 72,535 | -0.21(-2.01%) |
Jun 20, 2012 | 10.56 | 10.76 | 10.47 | 10.57 | 22,303 | -0.03(-0.25%) |
Jun 19, 2012 | 10.33 | 10.75 | 10.31 | 10.60 | 76,544 | +0.27(+2.57%) |
Jun 18, 2012 | 10.51 | 10.62 | 10.25 | 10.33 | 56,524 | -0.21(-2.02%) |
Jun 15, 2012 | 10.42 | 10.59 | 10.22 | 10.55 | 121,480 | +0.11(+1.02%) |
Jun 14, 2012 | 10.37 | 10.47 | 10.36 | 10.44 | 90,852 | +0.12(+1.20%) |
Jun 13, 2012 | 10.15 | 10.45 | 10.12 | 10.32 | 51,689 | +0.12(+1.22%) |
Jun 12, 2012 | 10.06 | 10.25 | 9.998 | 10.19 | 58,630 | +0.19(+1.86%) |
Jun 11, 2012 | 10.50 | 10.50 | 9.998 | 10.01 | 45,512 | -0.42(-4.00%) |
Jun 08, 2012 | 10.17 | 10.50 | 10.16 | 10.42 | 24,067 | +0.22(+2.17%) |
Jun 07, 2012 | 10.32 | 10.41 | 10.17 | 10.20 | 40,308 | -0.01(-0.09%) |
Jun 06, 2012 | 10.15 | 10.30 | 10.02 | 10.21 | 47,947 | +0.08(+0.79%) |
Jun 05, 2012 | 9.811 | 10.18 | 9.811 | 10.13 | 46,907 | +0.21(+2.14%) |
Jun 04, 2012 | 9.741 | 9.989 | 9.661 | 9.918 | 58,902 | +0.27(+2.85%) |
Jun 01, 2012 | 9.891 | 10.02 | 9.643 | 9.643 | 71,551 | -0.43(-4.31%) |
May 31, 2012 | 10.08 | 10.16 | 9.927 | 10.08 | 65,453 | -0.03(-0.26%) |
May 30, 2012 | 10.17 | 10.24 | 10.06 | 10.10 | 44,104 | -0.13(-1.30%) |
May 29, 2012 | 10.17 | 10.35 | 9.980 | 10.24 | 51,682 | +0.12(+1.14%) |
May 25, 2012 | 10.20 | 10.27 | 10.04 | 10.12 | 47,716 | -0.12(-1.13%) |
May 24, 2012 | 9.971 | 10.25 | 9.900 | 10.24 | 60,880 | +0.24(+2.39%) |
May 23, 2012 | 9.882 | 10.02 | 9.758 | 9.998 | 40,125 | -0.01(-0.09%) |
May 22, 2012 | 10.38 | 10.41 | 9.909 | 10.01 | 72,846 | -0.35(-3.42%) |
May 21, 2012 | 10.32 | 10.47 | 10.18 | 10.36 | 55,242 | +0.07(+0.69%) |
May 18, 2012 | 10.11 | 10.34 | 10.06 | 10.29 | 102,366 | +0.12(+1.22%) |
May 17, 2012 | 10.42 | 10.44 | 10.03 | 10.17 | 101,014 | -0.27(-2.63%) |
May 16, 2012 | 10.69 | 10.86 | 10.43 | 10.44 | 79,236 | -0.30(-2.80%) |
May 15, 2012 | 10.83 | 10.91 | 10.69 | 10.74 | 35,389 | -0.06(-0.57%) |
May 14, 2012 | 10.88 | 11.03 | 10.80 | 10.80 | 34,475 | -0.19(-1.69%) |
May 11, 2012 | 10.96 | 11.16 | 10.83 | 10.99 | 53,792 | -0.11(-0.96%) |
May 10, 2012 | 10.97 | 11.23 | 10.95 | 11.10 | 34,558 | +0.22(+2.04%) |
May 09, 2012 | 10.69 | 11.06 | 10.64 | 10.88 | 64,211 | +0.04(+0.33%) |
May 08, 2012 | 10.56 | 10.95 | 10.56 | 10.84 | 47,439 | +0.19(+1.75%) |
May 07, 2012 | 10.49 | 10.75 | 10.49 | 10.65 | 124,865 | +0.10(+0.92%) |
May 04, 2012 | 10.71 | 10.73 | 10.43 | 10.56 | 67,229 | -0.20(-1.89%) |
May 03, 2012 | 10.77 | 10.85 | 10.63 | 10.76 | 53,897 | -0.05(-0.49%) |
May 02, 2012 | 10.65 | 10.85 | 10.59 | 10.81 | 54,326 | +0.11(+0.99%) |
May 01, 2012 | 10.95 | 11.34 | 10.68 | 10.71 | 109,784 | -0.28(-2.58%) |
Apr 30, 2012 | 11.26 | 11.26 | 10.88 | 10.99 | 104,242 | -0.29(-2.59%) |
Apr 27, 2012 | 11.08 | 11.34 | 10.90 | 11.28 | 76,009 | +0.19(+1.76%) |
Apr 26, 2012 | 11.19 | 11.20 | 11.02 | 11.09 | 28,910 | -0.16(-1.38%) |
Apr 25, 2012 | 10.79 | 11.41 | 10.79 | 11.24 | 171,563 | -0.26(-2.27%) |
Apr 24, 2012 | 11.27 | 11.52 | 11.27 | 11.50 | 72,538 | +0.21(+1.88%) |
Apr 23, 2012 | 11.27 | 11.40 | 11.27 | 11.29 | 71,754 | -0.19(-1.62%) |
Apr 20, 2012 | 11.50 | 11.57 | 11.29 | 11.48 | 74,428 | +0.20(+1.73%) |
Apr 19, 2012 | 11.46 | 11.57 | 11.23 | 11.28 | 39,294 | -0.19(-1.62%) |
Apr 18, 2012 | 11.47 | 11.57 | 11.37 | 11.47 | 54,514 | -0.04(-0.31%) |
Apr 17, 2012 | 11.62 | 11.65 | 11.48 | 11.50 | 116,308 | -0.02(-0.15%) |
Apr 16, 2012 | 11.39 | 11.53 | 11.23 | 11.52 | 40,069 | +0.18(+1.56%) |
Apr 13, 2012 | 11.58 | 11.58 | 11.34 | 11.34 | 47,926 | -0.32(-2.74%) |
Apr 12, 2012 | 11.59 | 11.71 | 11.54 | 11.66 | 40,339 | +0.05(+0.46%) |
Apr 11, 2012 | 11.39 | 11.62 | 11.39 | 11.61 | 61,230 | +0.35(+3.15%) |
Apr 10, 2012 | 11.36 | 11.51 | 11.12 | 11.26 | 105,810 | -0.08(-0.70%) |
Apr 09, 2012 | 11.34 | 11.53 | 11.32 | 11.34 | 70,555 | -0.19(-1.62%) |
Apr 05, 2012 | 11.40 | 11.58 | 11.37 | 11.52 | 31,510 | +0.03(+0.23%) |
Apr 04, 2012 | 11.58 | 11.60 | 11.38 | 11.50 | 51,863 | -0.20(-1.74%) |
Apr 03, 2012 | 11.87 | 11.87 | 11.60 | 11.70 | 63,447 | -0.18(-1.49%) |