Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 10.16 | 10.62 | 10.09 | 10.46 | 189,051 | +0.53(+5.33%) |
Jun 28, 2012 | 9.704 | 9.949 | 9.586 | 9.934 | 95,771 | +0.16(+1.59%) |
Jun 27, 2012 | 9.678 | 9.860 | 9.678 | 9.778 | 308,917 | +0.13(+1.31%) |
Jun 26, 2012 | 9.886 | 9.926 | 9.541 | 9.652 | 205,633 | -0.17(-1.74%) |
Jun 25, 2012 | 9.912 | 10.06 | 9.719 | 9.823 | 156,773 | -0.23(-2.25%) |
Jun 22, 2012 | 10.08 | 10.13 | 10.00 | 10.05 | 247,683 | +0.02(+0.18%) |
Jun 21, 2012 | 10.37 | 10.37 | 9.971 | 10.03 | 82,355 | -0.30(-2.94%) |
Jun 20, 2012 | 10.34 | 10.40 | 10.13 | 10.33 | 95,574 | +0.01(+0.14%) |
Jun 19, 2012 | 9.960 | 10.39 | 9.912 | 10.32 | 137,981 | +0.39(+3.88%) |
Jun 18, 2012 | 9.993 | 10.02 | 9.819 | 9.934 | 78,517 | -0.10(-1.00%) |
Jun 15, 2012 | 9.489 | 10.12 | 9.430 | 10.03 | 262,700 | +0.57(+5.99%) |
Jun 14, 2012 | 9.582 | 9.663 | 9.345 | 9.467 | 73,584 | -0.11(-1.16%) |
Jun 13, 2012 | 9.715 | 9.763 | 9.511 | 9.578 | 65,468 | -0.18(-1.82%) |
Jun 12, 2012 | 9.589 | 9.808 | 9.397 | 9.756 | 89,744 | +0.19(+2.01%) |
Jun 11, 2012 | 9.860 | 9.867 | 9.556 | 9.563 | 110,550 | -0.22(-2.23%) |
Jun 08, 2012 | 9.623 | 9.856 | 9.560 | 9.782 | 120,149 | +0.16(+1.66%) |
Jun 07, 2012 | 9.889 | 9.889 | 9.526 | 9.623 | 178,682 | -0.13(-1.33%) |
Jun 06, 2012 | 9.374 | 9.771 | 9.348 | 9.752 | 179,025 | +0.45(+4.82%) |
Jun 05, 2012 | 9.271 | 9.408 | 9.137 | 9.304 | 342,823 | -0.00(-0.04%) |
Jun 04, 2012 | 9.148 | 9.497 | 9.037 | 9.308 | 290,384 | +0.17(+1.91%) |
Jun 01, 2012 | 9.248 | 9.448 | 9.104 | 9.134 | 1,360,312 | -0.32(-3.41%) |
May 31, 2012 | 9.682 | 9.682 | 9.326 | 9.456 | 185,367 | -0.17(-1.77%) |
May 30, 2012 | 9.560 | 9.717 | 9.519 | 9.626 | 97,954 | -0.04(-0.46%) |
May 29, 2012 | 9.671 | 9.938 | 9.626 | 9.671 | 145,637 | +0.00(+0.04%) |
May 25, 2012 | 9.841 | 9.841 | 9.602 | 9.667 | 116,160 | -0.20(-2.03%) |
May 24, 2012 | 9.612 | 9.875 | 9.497 | 9.867 | 108,609 | +0.28(+2.94%) |
May 23, 2012 | 9.541 | 9.652 | 9.119 | 9.586 | 148,682 | -0.09(-0.96%) |
May 22, 2012 | 9.815 | 9.915 | 9.600 | 9.678 | 163,091 | -0.16(-1.66%) |
May 21, 2012 | 9.912 | 9.926 | 9.749 | 9.841 | 155,750 | -0.01(-0.08%) |
May 18, 2012 | 9.863 | 10.03 | 9.723 | 9.849 | 202,823 | -0.03(-0.30%) |
May 17, 2012 | 10.33 | 10.37 | 9.867 | 9.878 | 191,580 | -0.51(-4.92%) |
May 16, 2012 | 10.63 | 10.65 | 10.34 | 10.39 | 96,283 | -0.15(-1.44%) |
May 15, 2012 | 10.52 | 10.70 | 10.45 | 10.54 | 143,543 | +0.07(+0.71%) |
May 14, 2012 | 10.60 | 10.70 | 10.44 | 10.47 | 68,990 | -0.27(-2.52%) |
May 11, 2012 | 10.75 | 10.89 | 10.65 | 10.74 | 156,827 | -0.21(-1.90%) |
May 10, 2012 | 11.12 | 11.22 | 10.85 | 10.95 | 159,412 | -0.10(-0.94%) |
May 09, 2012 | 11.05 | 11.12 | 10.92 | 11.05 | 61,174 | -0.14(-1.23%) |
May 08, 2012 | 11.30 | 11.41 | 11.02 | 11.19 | 107,330 | -0.17(-1.47%) |
May 07, 2012 | 11.29 | 11.46 | 11.23 | 11.35 | 95,684 | +0.06(+0.49%) |
May 04, 2012 | 11.48 | 11.48 | 11.23 | 11.30 | 87,828 | -0.18(-1.55%) |
May 03, 2012 | 11.97 | 12.09 | 11.21 | 11.48 | 206,869 | -0.61(-5.06%) |
May 02, 2012 | 11.59 | 12.23 | 11.56 | 12.09 | 86,193 | +0.43(+3.72%) |
May 01, 2012 | 11.84 | 12.22 | 11.59 | 11.65 | 107,786 | -0.11(-0.95%) |
Apr 30, 2012 | 11.96 | 12.02 | 11.73 | 11.76 | 43,491 | -0.29(-2.43%) |
Apr 27, 2012 | 11.80 | 12.08 | 11.71 | 12.06 | 59,865 | +0.34(+2.88%) |
Apr 26, 2012 | 11.82 | 11.94 | 11.72 | 11.72 | 46,179 | -0.16(-1.34%) |
Apr 25, 2012 | 11.89 | 12.19 | 11.83 | 11.88 | 77,292 | +0.10(+0.82%) |
Apr 24, 2012 | 11.46 | 11.78 | 11.41 | 11.78 | 63,204 | +0.36(+3.18%) |
Apr 23, 2012 | 11.79 | 11.98 | 11.40 | 11.42 | 71,114 | -0.59(-4.91%) |
Apr 20, 2012 | 11.35 | 12.09 | 11.19 | 12.01 | 122,041 | +0.92(+8.32%) |
Apr 19, 2012 | 11.20 | 11.32 | 11.08 | 11.09 | 84,525 | -0.06(-0.57%) |
Apr 18, 2012 | 11.39 | 11.54 | 11.09 | 11.15 | 302,985 | -0.01(-0.13%) |
Apr 17, 2012 | 11.18 | 11.32 | 11.02 | 11.16 | 48,093 | +0.06(+0.53%) |
Apr 16, 2012 | 11.06 | 11.28 | 10.95 | 11.10 | 32,817 | +0.07(+0.67%) |
Apr 13, 2012 | 11.10 | 11.10 | 10.98 | 11.03 | 52,686 | -0.13(-1.16%) |
Apr 12, 2012 | 10.96 | 11.35 | 10.96 | 11.16 | 86,398 | +0.16(+1.41%) |
Apr 11, 2012 | 10.90 | 11.00 | 10.79 | 11.00 | 88,916 | +0.24(+2.27%) |
Apr 10, 2012 | 11.32 | 11.44 | 10.68 | 10.76 | 137,892 | -0.62(-5.41%) |
Apr 09, 2012 | 11.81 | 11.81 | 11.35 | 11.38 | 97,822 | -0.65(-5.42%) |
Apr 05, 2012 | 12.28 | 12.46 | 11.98 | 12.03 | 55,806 | -0.35(-2.81%) |
Apr 04, 2012 | 12.56 | 12.66 | 12.26 | 12.38 | 107,368 | -0.36(-2.82%) |
Apr 03, 2012 | 12.98 | 12.98 | 12.66 | 12.74 | 49,707 | -0.30(-2.33%) |