Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 10.22 | 10.55 | 10.13 | 10.54 | 1,114,903 | +0.56(+5.57%) |
Jun 28, 2012 | 9.848 | 10.03 | 9.799 | 9.981 | 392,765 | +0.09(+0.92%) |
Jun 27, 2012 | 9.765 | 9.948 | 9.691 | 9.890 | 853,810 | +0.14(+1.45%) |
Jun 26, 2012 | 9.782 | 9.840 | 9.624 | 9.749 | 929,535 | -0.03(-0.34%) |
Jun 25, 2012 | 9.907 | 10.01 | 9.716 | 9.782 | 927,731 | -0.25(-2.48%) |
Jun 22, 2012 | 10.17 | 10.20 | 9.981 | 10.03 | 635,390 | -0.05(-0.49%) |
Jun 21, 2012 | 10.48 | 10.48 | 10.05 | 10.08 | 880,348 | -0.34(-3.27%) |
Jun 20, 2012 | 10.50 | 10.59 | 10.29 | 10.42 | 1,194,139 | -0.10(-0.95%) |
Jun 19, 2012 | 10.40 | 10.60 | 10.39 | 10.52 | 1,636,994 | +0.18(+1.77%) |
Jun 18, 2012 | 9.932 | 10.35 | 9.932 | 10.34 | 1,646,883 | +0.29(+2.89%) |
Jun 15, 2012 | 9.890 | 10.07 | 9.832 | 10.05 | 1,333,672 | +0.22(+2.28%) |
Jun 14, 2012 | 9.699 | 10.04 | 9.691 | 9.824 | 1,707,850 | +0.12(+1.28%) |
Jun 13, 2012 | 9.525 | 9.915 | 9.525 | 9.699 | 711,453 | +0.13(+1.39%) |
Jun 12, 2012 | 9.450 | 9.591 | 9.417 | 9.566 | 391,385 | +0.19(+2.04%) |
Jun 11, 2012 | 9.832 | 9.832 | 9.359 | 9.375 | 630,394 | -0.27(-2.84%) |
Jun 08, 2012 | 9.558 | 9.707 | 9.458 | 9.649 | 474,192 | +0.05(+0.52%) |
Jun 07, 2012 | 9.907 | 9.998 | 9.550 | 9.599 | 703,672 | -0.19(-1.95%) |
Jun 06, 2012 | 9.765 | 9.952 | 9.700 | 9.790 | 928,984 | +0.14(+1.46%) |
Jun 05, 2012 | 9.458 | 9.782 | 9.458 | 9.649 | 1,146,063 | +0.17(+1.75%) |
Jun 04, 2012 | 9.500 | 9.574 | 9.408 | 9.483 | 673,153 | -0.07(-0.78%) |
Jun 01, 2012 | 9.616 | 9.691 | 9.475 | 9.558 | 2,036,930 | -0.38(-3.84%) |
May 31, 2012 | 9.848 | 10.35 | 9.799 | 9.940 | 1,018,721 | +0.20(+2.05%) |
May 30, 2012 | 9.774 | 9.848 | 9.662 | 9.741 | 1,057,655 | -0.29(-2.90%) |
May 29, 2012 | 9.990 | 10.11 | 9.865 | 10.03 | 838,990 | +0.15(+1.51%) |
May 25, 2012 | 9.749 | 9.940 | 9.732 | 9.882 | 714,646 | +0.11(+1.10%) |
May 24, 2012 | 9.757 | 9.790 | 9.516 | 9.774 | 760,067 | +0.09(+0.94%) |
May 23, 2012 | 9.765 | 9.765 | 9.516 | 9.682 | 1,011,834 | -0.15(-1.52%) |
May 22, 2012 | 10.12 | 10.12 | 9.799 | 9.832 | 874,766 | -0.25(-2.47%) |
May 21, 2012 | 9.774 | 10.11 | 9.699 | 10.08 | 769,901 | +0.30(+3.06%) |
May 18, 2012 | 10.04 | 10.08 | 9.765 | 9.782 | 804,403 | -0.24(-2.40%) |
May 17, 2012 | 10.59 | 10.59 | 10.01 | 10.02 | 1,012,388 | -0.58(-5.48%) |
May 16, 2012 | 10.64 | 10.73 | 10.40 | 10.60 | 1,295,532 | +0.05(+0.47%) |
May 15, 2012 | 10.63 | 10.81 | 10.46 | 10.55 | 903,891 | -0.20(-1.85%) |
May 14, 2012 | 10.96 | 10.99 | 10.70 | 10.75 | 1,083,577 | -0.35(-3.14%) |
May 11, 2012 | 11.02 | 11.23 | 11.02 | 11.10 | 455,124 | -0.02(-0.15%) |
May 10, 2012 | 11.06 | 11.30 | 11.05 | 11.12 | 781,780 | +0.08(+0.75%) |
May 09, 2012 | 10.84 | 11.07 | 10.71 | 11.04 | 1,220,171 | +0.00(+0.00%) |
May 08, 2012 | 11.20 | 11.32 | 10.94 | 11.04 | 695,437 | -0.25(-2.21%) |
May 07, 2012 | 11.33 | 11.47 | 11.22 | 11.29 | 1,205,307 | -0.09(-0.80%) |
May 04, 2012 | 11.27 | 11.43 | 10.97 | 11.38 | 3,870,265 | +0.12(+1.03%) |
May 03, 2012 | 11.33 | 11.38 | 11.12 | 11.26 | 2,099,643 | -0.11(-0.95%) |
May 02, 2012 | 11.39 | 11.46 | 11.24 | 11.37 | 581,008 | -0.14(-1.23%) |
May 01, 2012 | 11.46 | 11.69 | 11.46 | 11.51 | 487,375 | +0.02(+0.14%) |
Apr 30, 2012 | 11.45 | 11.52 | 11.26 | 11.49 | 629,222 | +0.05(+0.44%) |
Apr 27, 2012 | 11.35 | 11.59 | 11.33 | 11.44 | 1,038,860 | +0.02(+0.15%) |
Apr 26, 2012 | 11.26 | 11.59 | 11.14 | 11.43 | 1,900,975 | +0.11(+0.95%) |
Apr 25, 2012 | 11.29 | 11.37 | 11.23 | 11.32 | 1,292,709 | +0.07(+0.59%) |
Apr 24, 2012 | 11.02 | 11.29 | 10.99 | 11.25 | 1,572,169 | +0.23(+2.11%) |
Apr 23, 2012 | 11.13 | 11.14 | 10.83 | 11.02 | 1,118,055 | -0.25(-2.21%) |
Apr 20, 2012 | 11.44 | 11.49 | 11.25 | 11.27 | 1,712,851 | -0.15(-1.31%) |
Apr 19, 2012 | 11.76 | 11.85 | 11.37 | 11.42 | 1,708,802 | -0.36(-3.03%) |
Apr 18, 2012 | 11.48 | 11.87 | 11.36 | 11.78 | 2,332,181 | +0.17(+1.50%) |
Apr 17, 2012 | 11.42 | 11.69 | 11.41 | 11.60 | 4,056,213 | +0.27(+2.34%) |
Apr 16, 2012 | 11.69 | 11.69 | 11.30 | 11.33 | 1,656,758 | -0.23(-2.01%) |
Apr 13, 2012 | 11.67 | 11.71 | 11.47 | 11.57 | 1,597,074 | -0.17(-1.49%) |
Apr 12, 2012 | 12.14 | 12.14 | 11.69 | 11.74 | 2,512,382 | -0.43(-3.55%) |
Apr 11, 2012 | 12.25 | 12.27 | 12.04 | 12.17 | 1,547,349 | +0.03(+0.27%) |
Apr 10, 2012 | 12.31 | 12.38 | 11.93 | 12.14 | 2,081,914 | -0.23(-1.88%) |
Apr 09, 2012 | 12.40 | 12.63 | 12.22 | 12.37 | 1,434,056 | -0.27(-2.17%) |
Apr 05, 2012 | 12.37 | 12.66 | 12.33 | 12.65 | 1,027,552 | +0.17(+1.40%) |
Apr 04, 2012 | 12.55 | 12.55 | 12.31 | 12.47 | 708,403 | -0.12(-0.99%) |
Apr 03, 2012 | 12.50 | 12.70 | 12.36 | 12.60 | 1,308,758 | +0.10(+0.80%) |