Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 10.08 | 10.17 | 10.02 | 10.08 | 2,445,857 | +0.15(+1.53%) |
Jun 28, 2012 | 10.01 | 10.02 | 9.806 | 9.930 | 2,009,417 | -0.11(-1.13%) |
Jun 27, 2012 | 10.03 | 10.09 | 9.905 | 10.04 | 1,160,666 | +0.00(+0.02%) |
Jun 26, 2012 | 10.03 | 10.09 | 9.950 | 10.04 | 2,420,208 | -0.01(-0.07%) |
Jun 25, 2012 | 9.955 | 10.06 | 9.815 | 10.05 | 1,994,932 | -0.01(-0.13%) |
Jun 22, 2012 | 10.10 | 10.25 | 10.02 | 10.06 | 3,278,239 | -0.01(-0.11%) |
Jun 21, 2012 | 10.38 | 10.52 | 10.07 | 10.07 | 4,315,959 | -0.04(-0.38%) |
Jun 20, 2012 | 10.21 | 10.24 | 9.991 | 10.11 | 2,299,062 | -0.11(-1.04%) |
Jun 19, 2012 | 10.11 | 10.28 | 10.09 | 10.22 | 2,009,501 | +0.09(+0.94%) |
Jun 18, 2012 | 9.835 | 10.19 | 9.765 | 10.12 | 3,803,258 | +0.25(+2.54%) |
Jun 15, 2012 | 9.889 | 9.947 | 9.776 | 9.871 | 3,010,727 | -0.01(-0.07%) |
Jun 14, 2012 | 9.756 | 9.955 | 9.733 | 9.878 | 2,435,763 | +0.16(+1.65%) |
Jun 13, 2012 | 9.808 | 9.948 | 9.693 | 9.717 | 2,182,799 | -0.11(-1.15%) |
Jun 12, 2012 | 9.704 | 9.839 | 9.645 | 9.830 | 2,481,298 | +0.11(+1.16%) |
Jun 11, 2012 | 9.934 | 9.950 | 9.625 | 9.717 | 2,700,431 | -0.12(-1.24%) |
Jun 08, 2012 | 9.792 | 9.887 | 9.670 | 9.839 | 2,503,789 | +0.05(+0.51%) |
Jun 07, 2012 | 10.01 | 10.04 | 9.767 | 9.790 | 2,862,348 | -0.10(-1.01%) |
Jun 06, 2012 | 9.855 | 9.964 | 9.751 | 9.889 | 2,805,451 | +0.11(+1.11%) |
Jun 05, 2012 | 9.656 | 9.812 | 9.575 | 9.781 | 2,748,527 | +0.12(+1.19%) |
Jun 04, 2012 | 9.941 | 10.03 | 9.627 | 9.665 | 4,075,453 | -0.27(-2.73%) |
Jun 01, 2012 | 10.18 | 10.29 | 9.878 | 9.937 | 4,113,124 | -0.45(-4.35%) |
May 31, 2012 | 10.38 | 10.47 | 10.23 | 10.39 | 3,312,331 | +0.03(+0.33%) |
May 30, 2012 | 10.25 | 10.36 | 10.16 | 10.36 | 2,665,720 | +0.02(+0.22%) |
May 29, 2012 | 10.25 | 10.36 | 10.16 | 10.33 | 2,311,433 | +0.07(+0.71%) |
May 25, 2012 | 10.28 | 10.33 | 10.22 | 10.26 | 1,372,965 | -0.02(-0.20%) |
May 24, 2012 | 10.27 | 10.36 | 10.15 | 10.28 | 1,747,991 | +0.01(+0.11%) |
May 23, 2012 | 10.19 | 10.29 | 10.05 | 10.27 | 2,435,268 | -0.02(-0.22%) |
May 22, 2012 | 10.36 | 10.37 | 10.23 | 10.29 | 1,811,890 | -0.07(-0.72%) |
May 21, 2012 | 10.08 | 10.37 | 10.08 | 10.37 | 2,092,963 | +0.30(+2.99%) |
May 18, 2012 | 10.19 | 10.38 | 10.05 | 10.07 | 3,806,517 | -0.05(-0.51%) |
May 17, 2012 | 10.34 | 10.34 | 10.07 | 10.12 | 3,338,918 | -0.17(-1.65%) |
May 16, 2012 | 10.37 | 10.46 | 10.22 | 10.29 | 2,156,522 | -0.09(-0.87%) |
May 15, 2012 | 10.18 | 10.42 | 10.13 | 10.38 | 3,952,605 | +0.20(+2.00%) |
May 14, 2012 | 10.21 | 10.23 | 10.15 | 10.17 | 2,563,296 | -0.13(-1.27%) |
May 11, 2012 | 10.21 | 10.46 | 10.20 | 10.31 | 2,791,050 | +0.00(+0.04%) |
May 10, 2012 | 10.10 | 10.35 | 10.09 | 10.30 | 5,934,365 | +0.31(+3.15%) |
May 09, 2012 | 9.930 | 10.02 | 9.756 | 9.986 | 2,102,004 | -0.00(-0.05%) |
May 08, 2012 | 9.754 | 10.07 | 9.742 | 9.991 | 3,753,623 | +0.19(+1.91%) |
May 07, 2012 | 9.916 | 9.977 | 9.711 | 9.803 | 2,887,414 | -0.15(-1.48%) |
May 04, 2012 | 9.989 | 9.998 | 9.860 | 9.950 | 1,426,253 | -0.10(-1.03%) |
May 03, 2012 | 10.13 | 10.13 | 9.984 | 10.05 | 1,254,013 | -0.12(-1.20%) |
May 02, 2012 | 10.14 | 10.20 | 10.05 | 10.18 | 1,874,038 | +0.01(+0.09%) |
May 01, 2012 | 10.18 | 10.27 | 10.13 | 10.17 | 1,606,296 | -0.00(-0.02%) |
Apr 30, 2012 | 10.24 | 10.24 | 10.04 | 10.17 | 1,794,481 | -0.05(-0.49%) |
Apr 27, 2012 | 10.36 | 10.36 | 10.15 | 10.22 | 2,475,296 | -0.09(-0.88%) |
Apr 26, 2012 | 10.18 | 10.38 | 10.12 | 10.31 | 1,501,688 | +0.13(+1.24%) |
Apr 25, 2012 | 10.26 | 10.36 | 10.12 | 10.18 | 1,391,360 | +0.03(+0.27%) |
Apr 24, 2012 | 10.26 | 10.32 | 10.08 | 10.16 | 2,247,742 | -0.07(-0.73%) |
Apr 23, 2012 | 10.20 | 10.24 | 10.12 | 10.23 | 1,684,167 | -0.07(-0.72%) |
Apr 20, 2012 | 10.09 | 10.33 | 10.09 | 10.31 | 4,369,658 | +0.24(+2.33%) |
Apr 19, 2012 | 10.40 | 10.51 | 10.00 | 10.07 | 8,056,892 | +0.28(+2.86%) |
Apr 18, 2012 | 9.530 | 9.794 | 9.530 | 9.790 | 2,879,987 | +0.26(+2.68%) |
Apr 17, 2012 | 9.527 | 9.579 | 9.516 | 9.534 | 857,747 | +0.07(+0.69%) |
Apr 16, 2012 | 9.419 | 9.541 | 9.331 | 9.469 | 1,749,858 | +0.07(+0.75%) |
Apr 13, 2012 | 9.464 | 9.469 | 9.277 | 9.399 | 1,997,373 | -0.08(-0.83%) |
Apr 12, 2012 | 9.494 | 9.566 | 9.453 | 9.478 | 1,955,461 | +0.03(+0.34%) |
Apr 11, 2012 | 9.419 | 9.490 | 9.396 | 9.446 | 2,828,844 | +0.15(+1.61%) |
Apr 10, 2012 | 9.514 | 9.516 | 9.209 | 9.297 | 4,864,919 | -0.26(-2.77%) |
Apr 09, 2012 | 9.552 | 9.602 | 9.471 | 9.561 | 1,991,937 | -0.14(-1.42%) |
Apr 05, 2012 | 9.781 | 9.781 | 9.577 | 9.699 | 1,716,553 | +0.09(+0.99%) |
Apr 04, 2012 | 9.638 | 9.745 | 9.563 | 9.604 | 3,382,922 | -0.13(-1.35%) |
Apr 03, 2012 | 9.860 | 9.882 | 9.683 | 9.735 | 2,783,827 | -0.09(-0.94%) |