Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 10.48 | 10.54 | 10.15 | 10.41 | 2,853,016 | +0.27(+2.64%) |
Jun 28, 2012 | 10.21 | 10.45 | 10.10 | 10.15 | 2,485,737 | -0.26(-2.50%) |
Jun 27, 2012 | 10.11 | 10.45 | 10.11 | 10.41 | 1,544,601 | +0.33(+3.23%) |
Jun 26, 2012 | 10.14 | 10.23 | 9.893 | 10.08 | 1,741,401 | -0.06(-0.56%) |
Jun 25, 2012 | 10.26 | 10.28 | 9.828 | 10.14 | 3,073,718 | -0.39(-3.71%) |
Jun 22, 2012 | 10.38 | 10.55 | 10.21 | 10.53 | 7,299,743 | +0.24(+2.29%) |
Jun 21, 2012 | 10.84 | 10.86 | 10.16 | 10.29 | 2,639,155 | -0.54(-5.03%) |
Jun 20, 2012 | 10.80 | 10.97 | 10.63 | 10.84 | 1,963,005 | +0.06(+0.60%) |
Jun 19, 2012 | 10.15 | 10.85 | 10.15 | 10.77 | 2,836,062 | +0.71(+7.03%) |
Jun 18, 2012 | 9.959 | 10.09 | 9.837 | 10.06 | 1,786,718 | +0.02(+0.16%) |
Jun 15, 2012 | 9.991 | 10.06 | 9.885 | 10.05 | 1,828,909 | +0.11(+1.06%) |
Jun 14, 2012 | 9.885 | 10.15 | 9.812 | 9.942 | 4,160,904 | +0.05(+0.49%) |
Jun 13, 2012 | 10.25 | 10.27 | 9.796 | 9.893 | 3,132,509 | -0.43(-4.17%) |
Jun 12, 2012 | 10.09 | 10.37 | 10.02 | 10.32 | 3,363,514 | +0.28(+2.83%) |
Jun 11, 2012 | 10.85 | 10.89 | 10.04 | 10.04 | 2,767,193 | -0.63(-5.94%) |
Jun 08, 2012 | 10.38 | 10.72 | 10.14 | 10.67 | 2,643,307 | +0.23(+2.18%) |
Jun 07, 2012 | 10.79 | 10.91 | 10.38 | 10.45 | 4,067,455 | -0.12(-1.15%) |
Jun 06, 2012 | 10.31 | 10.68 | 10.29 | 10.57 | 2,412,834 | +0.40(+3.92%) |
Jun 05, 2012 | 9.861 | 10.22 | 9.788 | 10.17 | 2,516,497 | +0.26(+2.63%) |
Jun 04, 2012 | 10.26 | 10.32 | 9.755 | 9.910 | 5,330,871 | -0.34(-3.33%) |
Jun 01, 2012 | 10.40 | 10.45 | 10.10 | 10.25 | 5,372,497 | -0.58(-5.33%) |
May 31, 2012 | 11.15 | 11.19 | 10.33 | 10.83 | 6,971,035 | -0.33(-2.99%) |
May 30, 2012 | 11.28 | 11.41 | 11.07 | 11.16 | 2,793,461 | -0.33(-2.83%) |
May 29, 2012 | 11.06 | 11.51 | 11.01 | 11.49 | 2,331,841 | +0.60(+5.53%) |
May 25, 2012 | 11.06 | 11.07 | 10.83 | 10.89 | 1,687,149 | -0.14(-1.25%) |
May 24, 2012 | 11.15 | 11.19 | 10.75 | 11.02 | 3,715,426 | -0.12(-1.09%) |
May 23, 2012 | 10.38 | 11.36 | 10.34 | 11.15 | 4,891,636 | +0.67(+6.36%) |
May 22, 2012 | 10.50 | 10.71 | 10.40 | 10.48 | 2,362,904 | +0.02(+0.16%) |
May 21, 2012 | 10.06 | 10.50 | 10.02 | 10.46 | 1,762,330 | +0.41(+4.13%) |
May 18, 2012 | 10.15 | 10.23 | 9.877 | 10.05 | 4,047,394 | -0.07(-0.72%) |
May 17, 2012 | 10.66 | 10.67 | 10.10 | 10.12 | 4,465,879 | -0.51(-4.82%) |
May 16, 2012 | 10.82 | 11.06 | 10.62 | 10.63 | 2,985,288 | -0.13(-1.21%) |
May 15, 2012 | 11.06 | 11.19 | 10.71 | 10.76 | 2,963,980 | -0.34(-3.08%) |
May 14, 2012 | 11.10 | 11.32 | 11.04 | 11.10 | 3,365,468 | -0.20(-1.73%) |
May 11, 2012 | 11.12 | 11.59 | 11.10 | 11.30 | 3,233,425 | +0.01(+0.07%) |
May 10, 2012 | 11.21 | 11.50 | 11.21 | 11.29 | 2,798,318 | +0.24(+2.13%) |
May 09, 2012 | 11.01 | 11.21 | 10.93 | 11.06 | 2,961,509 | -0.13(-1.16%) |
May 08, 2012 | 10.98 | 11.20 | 10.86 | 11.19 | 3,652,767 | +0.09(+0.80%) |
May 07, 2012 | 11.01 | 11.28 | 10.98 | 11.10 | 2,285,965 | +0.01(+0.07%) |
May 04, 2012 | 11.21 | 11.23 | 11.02 | 11.09 | 3,836,349 | -0.26(-2.28%) |
May 03, 2012 | 11.75 | 11.77 | 11.29 | 11.35 | 2,922,390 | -0.40(-3.45%) |
May 02, 2012 | 11.74 | 11.81 | 11.60 | 11.75 | 2,524,945 | -0.13(-1.09%) |
May 01, 2012 | 11.88 | 12.21 | 11.72 | 11.88 | 3,171,943 | +0.04(+0.34%) |
Apr 30, 2012 | 11.85 | 11.90 | 11.60 | 11.84 | 4,559,425 | -0.05(-0.41%) |
Apr 27, 2012 | 12.01 | 12.05 | 11.70 | 11.89 | 2,812,473 | -0.06(-0.47%) |
Apr 26, 2012 | 12.13 | 12.17 | 11.83 | 11.95 | 6,320,528 | -0.37(-3.02%) |
Apr 25, 2012 | 12.24 | 12.45 | 11.87 | 12.32 | 8,633,223 | +1.06(+9.42%) |
Apr 24, 2012 | 11.22 | 11.44 | 11.19 | 11.26 | 4,804,628 | +0.11(+1.02%) |
Apr 23, 2012 | 11.01 | 11.18 | 10.92 | 11.15 | 4,741,325 | -0.15(-1.29%) |
Apr 20, 2012 | 11.52 | 11.53 | 11.29 | 11.29 | 4,033,671 | -0.11(-0.99%) |
Apr 19, 2012 | 11.67 | 11.83 | 11.40 | 11.40 | 3,430,589 | -0.31(-2.63%) |
Apr 18, 2012 | 11.65 | 11.83 | 11.54 | 11.71 | 2,839,478 | -0.05(-0.41%) |
Apr 17, 2012 | 11.69 | 11.93 | 11.61 | 11.76 | 2,968,884 | +0.23(+1.97%) |
Apr 16, 2012 | 11.63 | 11.71 | 11.27 | 11.53 | 3,655,437 | +0.00(+0.00%) |
Apr 13, 2012 | 11.62 | 11.69 | 11.48 | 11.53 | 2,800,139 | -0.17(-1.45%) |
Apr 12, 2012 | 11.32 | 11.72 | 11.22 | 11.70 | 6,258,473 | +0.40(+3.58%) |
Apr 11, 2012 | 11.68 | 11.79 | 11.19 | 11.30 | 6,987,613 | -0.20(-1.76%) |
Apr 10, 2012 | 11.96 | 12.06 | 11.42 | 11.50 | 5,120,380 | -0.52(-4.31%) |
Apr 09, 2012 | 12.12 | 12.18 | 11.95 | 12.02 | 2,080,780 | -0.36(-2.94%) |
Apr 05, 2012 | 12.43 | 12.55 | 12.32 | 12.38 | 2,372,709 | -0.11(-0.91%) |
Apr 04, 2012 | 12.93 | 12.94 | 12.49 | 12.50 | 4,027,421 | -0.60(-4.58%) |
Apr 03, 2012 | 13.23 | 13.45 | 13.05 | 13.10 | 3,612,154 | -0.12(-0.92%) |