Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 10.25 | 10.36 | 10.25 | 10.35 | 103,019 | +0.28(+2.82%) |
Jun 28, 2012 | 10.08 | 10.11 | 9.939 | 10.06 | 812,610 | -0.08(-0.81%) |
Jun 27, 2012 | 10.04 | 10.16 | 10.04 | 10.15 | 820,625 | +0.16(+1.57%) |
Jun 26, 2012 | 10.01 | 10.02 | 9.949 | 9.989 | 417,245 | -0.01(-0.08%) |
Jun 25, 2012 | 10.06 | 10.07 | 9.974 | 9.996 | 361,884 | -0.17(-1.70%) |
Jun 22, 2012 | 10.06 | 10.20 | 10.06 | 10.17 | 109,518 | +0.15(+1.46%) |
Jun 21, 2012 | 10.28 | 10.31 | 10.02 | 10.02 | 672,157 | -0.24(-2.36%) |
Jun 20, 2012 | 10.28 | 10.29 | 10.18 | 10.27 | 297,005 | -0.03(-0.32%) |
Jun 19, 2012 | 10.21 | 10.35 | 10.20 | 10.30 | 221,157 | +0.14(+1.42%) |
Jun 18, 2012 | 10.05 | 10.17 | 10.04 | 10.15 | 929,431 | +0.07(+0.69%) |
Jun 15, 2012 | 9.947 | 10.09 | 9.933 | 10.08 | 1,160,796 | +0.14(+1.40%) |
Jun 14, 2012 | 9.876 | 9.975 | 9.876 | 9.945 | 417,589 | +0.09(+0.96%) |
Jun 13, 2012 | 9.906 | 9.983 | 9.828 | 9.851 | 54,416 | -0.08(-0.77%) |
Jun 12, 2012 | 9.876 | 9.932 | 9.810 | 9.928 | 546,757 | +0.08(+0.84%) |
Jun 11, 2012 | 10.01 | 10.04 | 9.845 | 9.845 | 350,301 | -0.12(-1.24%) |
Jun 08, 2012 | 9.856 | 9.981 | 9.824 | 9.969 | 101,788 | +0.09(+0.89%) |
Jun 07, 2012 | 10.00 | 10.00 | 9.871 | 9.881 | 131,100 | +0.01(+0.11%) |
Jun 06, 2012 | 9.785 | 9.870 | 9.781 | 9.870 | 72,202 | +0.17(+1.78%) |
Jun 05, 2012 | 9.534 | 9.711 | 9.519 | 9.697 | 326,013 | +0.13(+1.33%) |
Jun 04, 2012 | 9.588 | 9.606 | 9.500 | 9.570 | 714,558 | -0.01(-0.08%) |
Jun 01, 2012 | 9.672 | 9.690 | 9.575 | 9.578 | 234,240 | -0.25(-2.58%) |
May 31, 2012 | 9.884 | 9.884 | 9.738 | 9.832 | 117,770 | -0.06(-0.62%) |
May 30, 2012 | 9.958 | 9.958 | 9.856 | 9.893 | 131,202 | -0.17(-1.68%) |
May 29, 2012 | 10.07 | 10.11 | 10.01 | 10.06 | 64,501 | +0.07(+0.69%) |
May 25, 2012 | 10.01 | 10.04 | 9.980 | 9.994 | 62,053 | -0.03(-0.28%) |
May 24, 2012 | 9.953 | 10.03 | 9.925 | 10.02 | 345,692 | +0.09(+0.90%) |
May 23, 2012 | 9.892 | 9.942 | 9.776 | 9.933 | 159,628 | -0.02(-0.19%) |
May 22, 2012 | 10.07 | 10.10 | 9.903 | 9.951 | 163,389 | -0.07(-0.72%) |
May 21, 2012 | 9.843 | 10.03 | 9.843 | 10.02 | 93,628 | +0.20(+2.06%) |
May 18, 2012 | 9.981 | 9.981 | 9.798 | 9.821 | 414,637 | -0.13(-1.31%) |
May 17, 2012 | 10.15 | 10.15 | 9.951 | 9.951 | 354,369 | -0.19(-1.86%) |
May 16, 2012 | 10.21 | 10.24 | 10.14 | 10.14 | 1,156,181 | -0.06(-0.57%) |
May 15, 2012 | 10.28 | 10.28 | 10.17 | 10.20 | 219,762 | -0.05(-0.47%) |
May 14, 2012 | 10.23 | 10.31 | 10.20 | 10.25 | 132,107 | -0.10(-0.93%) |
May 11, 2012 | 10.31 | 10.41 | 10.30 | 10.34 | 112,428 | -0.02(-0.21%) |
May 10, 2012 | 10.40 | 10.44 | 10.35 | 10.36 | 109,138 | +0.06(+0.62%) |
May 09, 2012 | 10.26 | 10.37 | 10.21 | 10.30 | 340,879 | -0.08(-0.79%) |
May 08, 2012 | 10.37 | 10.39 | 10.25 | 10.38 | 251,178 | -0.08(-0.78%) |
May 07, 2012 | 10.39 | 10.49 | 10.39 | 10.46 | 65,502 | +0.03(+0.33%) |
May 04, 2012 | 10.52 | 10.52 | 10.42 | 10.43 | 419,042 | -0.14(-1.31%) |
May 03, 2012 | 10.62 | 10.65 | 10.56 | 10.57 | 167,940 | -0.06(-0.58%) |
May 02, 2012 | 10.58 | 10.64 | 10.56 | 10.63 | 248,309 | -0.01(-0.10%) |
May 01, 2012 | 10.55 | 10.70 | 10.50 | 10.64 | 283,620 | +0.11(+1.06%) |
Apr 30, 2012 | 10.53 | 10.56 | 10.51 | 10.53 | 520,773 | -0.02(-0.15%) |
Apr 27, 2012 | 10.49 | 10.55 | 10.44 | 10.54 | 301,336 | +0.13(+1.20%) |
Apr 26, 2012 | 10.36 | 10.43 | 10.34 | 10.42 | 325,822 | +0.01(+0.08%) |
Apr 25, 2012 | 10.25 | 10.41 | 10.25 | 10.41 | 168,336 | +0.20(+2.00%) |
Apr 24, 2012 | 10.17 | 10.21 | 10.13 | 10.21 | 330,227 | -0.01(-0.08%) |
Apr 23, 2012 | 10.22 | 10.22 | 10.11 | 10.21 | 435,623 | -0.12(-1.17%) |
Apr 20, 2012 | 10.38 | 10.40 | 10.31 | 10.33 | 228,560 | +0.00(+0.03%) |
Apr 19, 2012 | 10.39 | 10.41 | 10.27 | 10.33 | 3,486,317 | -0.03(-0.29%) |
Apr 18, 2012 | 10.31 | 10.40 | 10.31 | 10.36 | 260,925 | +0.06(+0.59%) |
Apr 17, 2012 | 10.22 | 10.32 | 10.22 | 10.30 | 485,399 | +0.15(+1.44%) |
Apr 16, 2012 | 10.27 | 10.27 | 10.13 | 10.15 | 952,222 | -0.06(-0.60%) |
Apr 13, 2012 | 10.37 | 10.39 | 10.21 | 10.21 | 38,281 | -0.19(-1.84%) |
Apr 12, 2012 | 10.23 | 10.42 | 10.23 | 10.41 | 376,643 | +0.19(+1.84%) |
Apr 11, 2012 | 10.22 | 10.25 | 10.19 | 10.22 | 77,085 | +0.09(+0.85%) |
Apr 10, 2012 | 10.29 | 10.32 | 10.13 | 10.13 | 400,848 | -0.18(-1.70%) |
Apr 09, 2012 | 10.36 | 10.36 | 10.30 | 10.31 | 61,594 | -0.19(-1.84%) |
Apr 05, 2012 | 10.48 | 10.50 | 10.46 | 10.50 | 45,083 | -0.01(-0.13%) |
Apr 04, 2012 | 10.62 | 10.62 | 10.46 | 10.51 | 337,539 | -0.18(-1.72%) |
Apr 03, 2012 | 10.74 | 10.74 | 10.65 | 10.70 | 490,033 | -0.00(-0.01%) |