Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 11.09 | 11.22 | 11.08 | 11.22 | 19,242 | +0.27(+2.48%) |
Jun 28, 2012 | 10.88 | 10.95 | 10.84 | 10.95 | 46,563 | -0.13(-1.15%) |
Jun 27, 2012 | 11.01 | 11.09 | 11.01 | 11.07 | 15,244 | +0.13(+1.16%) |
Jun 26, 2012 | 10.90 | 10.97 | 10.89 | 10.95 | 39,898 | +0.04(+0.39%) |
Jun 25, 2012 | 11.00 | 11.00 | 10.81 | 10.90 | 47,265 | -0.24(-2.13%) |
Jun 22, 2012 | 11.12 | 11.16 | 11.09 | 11.14 | 41,955 | +0.02(+0.15%) |
Jun 21, 2012 | 11.39 | 11.39 | 11.09 | 11.12 | 67,780 | -0.42(-3.67%) |
Jun 20, 2012 | 11.58 | 11.59 | 11.49 | 11.55 | 14,058 | -0.04(-0.32%) |
Jun 19, 2012 | 11.49 | 11.64 | 11.49 | 11.59 | 22,448 | +0.14(+1.22%) |
Jun 18, 2012 | 11.46 | 11.49 | 11.40 | 11.45 | 26,823 | +0.03(+0.22%) |
Jun 15, 2012 | 11.27 | 11.44 | 11.27 | 11.42 | 7,752 | +0.08(+0.67%) |
Jun 14, 2012 | 11.23 | 11.40 | 11.20 | 11.34 | 60,143 | +0.00(+0.00%) |
Jun 13, 2012 | 11.39 | 11.50 | 11.34 | 11.34 | 30,174 | -0.09(-0.78%) |
Jun 12, 2012 | 11.33 | 11.43 | 11.32 | 11.43 | 4,595 | +0.13(+1.16%) |
Jun 11, 2012 | 11.50 | 11.50 | 11.29 | 11.30 | 72,723 | -0.11(-0.97%) |
Jun 08, 2012 | 11.35 | 11.44 | 11.31 | 11.41 | 43,129 | -0.15(-1.32%) |
Jun 07, 2012 | 11.74 | 11.84 | 11.53 | 11.57 | 79,615 | +0.20(+1.72%) |
Jun 06, 2012 | 11.23 | 11.37 | 11.23 | 11.37 | 40,331 | +0.27(+2.45%) |
Jun 05, 2012 | 11.07 | 11.12 | 11.05 | 11.10 | 29,451 | +0.02(+0.22%) |
Jun 04, 2012 | 11.04 | 11.08 | 10.97 | 11.07 | 35,077 | -0.08(-0.68%) |
Jun 01, 2012 | 11.23 | 11.25 | 11.14 | 11.15 | 27,678 | -0.28(-2.45%) |
May 31, 2012 | 11.36 | 11.45 | 11.31 | 11.43 | 22,420 | -0.01(-0.07%) |
May 30, 2012 | 11.46 | 11.46 | 11.37 | 11.44 | 168,346 | -0.17(-1.46%) |
May 29, 2012 | 11.57 | 11.64 | 11.51 | 11.61 | 59,223 | +0.37(+3.32%) |
May 25, 2012 | 11.26 | 11.31 | 11.20 | 11.23 | 32,593 | -0.05(-0.45%) |
May 24, 2012 | 11.45 | 11.45 | 11.24 | 11.29 | 38,619 | -0.19(-1.63%) |
May 23, 2012 | 11.46 | 11.47 | 11.32 | 11.47 | 32,205 | -0.12(-1.02%) |
May 22, 2012 | 11.67 | 11.73 | 11.54 | 11.59 | 61,264 | -0.07(-0.57%) |
May 21, 2012 | 11.44 | 11.66 | 11.43 | 11.66 | 64,623 | +0.30(+2.61%) |
May 18, 2012 | 11.56 | 11.56 | 11.34 | 11.36 | 66,558 | -0.20(-1.69%) |
May 17, 2012 | 11.70 | 11.71 | 11.56 | 11.56 | 34,982 | +0.02(+0.15%) |
May 16, 2012 | 11.68 | 11.77 | 11.54 | 11.54 | 126,902 | -0.31(-2.65%) |
May 15, 2012 | 11.93 | 11.98 | 11.83 | 11.85 | 43,156 | -0.08(-0.64%) |
May 14, 2012 | 11.99 | 12.02 | 11.90 | 11.93 | 86,222 | -0.27(-2.20%) |
May 11, 2012 | 12.12 | 12.29 | 12.12 | 12.20 | 145,351 | -0.06(-0.51%) |
May 10, 2012 | 12.39 | 12.39 | 12.26 | 12.26 | 31,551 | -0.11(-0.89%) |
May 09, 2012 | 12.35 | 12.40 | 12.23 | 12.37 | 17,930 | -0.20(-1.55%) |
May 08, 2012 | 12.61 | 12.61 | 12.42 | 12.57 | 53,979 | -0.01(-0.07%) |
May 07, 2012 | 12.53 | 12.63 | 12.46 | 12.57 | 29,949 | -0.07(-0.54%) |
May 04, 2012 | 12.72 | 12.74 | 12.61 | 12.64 | 62,236 | -0.11(-0.86%) |
May 03, 2012 | 12.80 | 12.86 | 12.71 | 12.75 | 140,344 | -0.12(-0.92%) |
May 02, 2012 | 12.86 | 12.87 | 12.73 | 12.87 | 153,300 | -0.10(-0.78%) |
May 01, 2012 | 12.86 | 13.02 | 12.84 | 12.97 | 42,153 | +0.18(+1.39%) |
Apr 30, 2012 | 12.84 | 12.84 | 12.76 | 12.80 | 37,246 | -0.08(-0.59%) |
Apr 27, 2012 | 12.84 | 12.91 | 12.77 | 12.87 | 95,201 | +0.14(+1.13%) |
Apr 26, 2012 | 12.73 | 12.79 | 12.72 | 12.73 | 205,647 | +0.05(+0.40%) |
Apr 25, 2012 | 12.63 | 12.71 | 12.58 | 12.68 | 48,644 | +0.13(+1.01%) |
Apr 24, 2012 | 12.47 | 12.64 | 12.43 | 12.55 | 103,503 | -0.02(-0.14%) |
Apr 23, 2012 | 12.59 | 12.59 | 12.36 | 12.57 | 298,914 | -0.20(-1.59%) |
Apr 20, 2012 | 12.85 | 12.90 | 12.76 | 12.77 | 83,835 | +0.07(+0.53%) |
Apr 19, 2012 | 12.71 | 12.84 | 12.64 | 12.70 | 35,441 | -0.03(-0.20%) |
Apr 18, 2012 | 12.66 | 12.77 | 12.64 | 12.73 | 34,831 | +0.00(+0.00%) |
Apr 17, 2012 | 12.69 | 12.77 | 12.65 | 12.73 | 130,689 | +0.11(+0.83%) |
Apr 16, 2012 | 12.80 | 12.80 | 12.57 | 12.62 | 92,832 | -0.11(-0.83%) |
Apr 13, 2012 | 12.73 | 12.77 | 12.62 | 12.73 | 198,943 | -0.13(-0.99%) |
Apr 12, 2012 | 12.52 | 12.90 | 12.52 | 12.86 | 98,266 | +0.48(+3.91%) |
Apr 11, 2012 | 12.36 | 12.42 | 12.35 | 12.37 | 16,381 | +0.09(+0.76%) |
Apr 10, 2012 | 12.53 | 12.57 | 12.26 | 12.28 | 100,844 | -0.32(-2.57%) |
Apr 09, 2012 | 12.61 | 12.62 | 12.52 | 12.60 | 12,123 | -0.18(-1.43%) |
Apr 05, 2012 | 12.60 | 12.81 | 12.60 | 12.79 | 135,687 | +0.18(+1.47%) |
Apr 04, 2012 | 12.59 | 12.60 | 12.51 | 12.60 | 39,360 | -0.08(-0.67%) |
Apr 03, 2012 | 12.86 | 12.87 | 12.68 | 12.69 | 31,241 | -0.13(-0.99%) |