Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 12.30 | 12.30 | 12.10 | 12.30 | 3,545 | +0.09(+0.77%) |
Jun 28, 2012 | 12.24 | 12.30 | 12.10 | 12.21 | 2,606 | -0.14(-1.14%) |
Jun 27, 2012 | 12.19 | 12.35 | 12.19 | 12.35 | 2,249 | +0.31(+2.57%) |
Jun 26, 2012 | 12.14 | 12.29 | 11.80 | 12.04 | 467 | -0.14(-1.15%) |
Jun 25, 2012 | 12.14 | 12.18 | 11.93 | 12.18 | 5,269 | -0.06(-0.46%) |
Jun 22, 2012 | 13.14 | 13.14 | 12.14 | 12.24 | 11,928 | -0.91(-6.93%) |
Jun 21, 2012 | 13.47 | 13.61 | 13.15 | 13.15 | 3,052 | -0.47(-3.45%) |
Jun 20, 2012 | 12.09 | 13.62 | 12.09 | 13.62 | 751 | +1.77(+14.89%) |
Jun 19, 2012 | 12.33 | 12.33 | 11.78 | 11.85 | 6,416 | -0.32(-2.62%) |
Jun 18, 2012 | 11.70 | 12.31 | 11.57 | 12.17 | 5,102 | +0.52(+4.42%) |
Jun 15, 2012 | 11.40 | 11.66 | 11.40 | 11.66 | 3,523 | +0.23(+2.05%) |
Jun 14, 2012 | 11.40 | 11.42 | 11.40 | 11.42 | 747 | +0.00(+0.00%) |
Jun 13, 2012 | 11.45 | 11.47 | 11.42 | 11.42 | 2,256 | -0.05(-0.41%) |
Jun 12, 2012 | 11.39 | 11.56 | 11.39 | 11.47 | 23,572 | +0.05(+0.45%) |
Jun 11, 2012 | 11.52 | 11.52 | 11.33 | 11.42 | 5,657 | -0.00(-0.04%) |
Jun 08, 2012 | 11.38 | 11.47 | 11.32 | 11.42 | 4,643 | +0.05(+0.41%) |
Jun 07, 2012 | 11.30 | 11.39 | 11.30 | 11.38 | 1,066 | +0.08(+0.75%) |
Jun 06, 2012 | 11.47 | 11.47 | 11.05 | 11.29 | 878 | -0.18(-1.55%) |
Jun 05, 2012 | 11.31 | 11.47 | 11.00 | 11.47 | 7,808 | +0.14(+1.24%) |
Jun 04, 2012 | 11.13 | 11.33 | 11.11 | 11.33 | 4,034 | +0.24(+2.20%) |
Jun 01, 2012 | 11.09 | 11.09 | 11.09 | 11.09 | 463 | -0.12(-1.09%) |
May 31, 2012 | 11.17 | 11.21 | 11.11 | 11.21 | 4,485 | +0.09(+0.80%) |
May 30, 2012 | 11.04 | 11.12 | 11.04 | 11.12 | 533 | +0.07(+0.64%) |
May 29, 2012 | 11.33 | 11.33 | 10.83 | 11.05 | 5,225 | -0.23(-2.07%) |
May 25, 2012 | 11.37 | 11.42 | 11.14 | 11.28 | 2,517 | -0.08(-0.74%) |
May 24, 2012 | 11.35 | 11.37 | 11.35 | 11.37 | 1,067 | +0.13(+1.17%) |
May 23, 2012 | 11.24 | 11.26 | 11.24 | 11.24 | 747 | -0.09(-0.83%) |
May 22, 2012 | 11.29 | 11.33 | 11.24 | 11.33 | 3,789 | +0.07(+0.66%) |
May 21, 2012 | 11.47 | 11.47 | 11.24 | 11.26 | 5,452 | -0.22(-1.88%) |
May 17, 2012 | 11.52 | 11.47 | 11.47 | 11.47 | 7,155 | -0.09(-0.81%) |
May 16, 2012 | 11.18 | 11.56 | 11.18 | 11.56 | 3,651 | +0.05(+0.40%) |
May 15, 2012 | 11.56 | 11.61 | 11.24 | 11.52 | 3,084 | -0.09(-0.80%) |
May 14, 2012 | 11.47 | 11.61 | 11.43 | 11.61 | 12,891 | +0.19(+1.64%) |
May 11, 2012 | 11.41 | 11.42 | 11.40 | 11.42 | 1,519 | +0.19(+1.67%) |
May 10, 2012 | 11.17 | 11.26 | 11.17 | 11.24 | 2,046 | +0.00(+0.00%) |
May 09, 2012 | 11.09 | 11.28 | 11.09 | 11.24 | 3,454 | +0.00(+0.00%) |
May 08, 2012 | 11.00 | 11.24 | 11.00 | 11.24 | 2,977 | +0.23(+2.13%) |
May 07, 2012 | 11.00 | 11.04 | 11.00 | 11.00 | 1,067 | +0.13(+1.21%) |
May 04, 2012 | 11.21 | 11.64 | 10.87 | 10.87 | 2,284 | -0.32(-2.85%) |
May 03, 2012 | 11.33 | 11.66 | 11.19 | 11.19 | 12,251 | +0.00(+0.00%) |
May 02, 2012 | 11.11 | 11.45 | 11.11 | 11.19 | 7,655 | +0.05(+0.42%) |
May 01, 2012 | 10.85 | 11.19 | 10.85 | 11.14 | 7,599 | +0.36(+3.29%) |
Apr 30, 2012 | 11.15 | 11.15 | 10.79 | 10.79 | 270 | -0.38(-3.43%) |
Apr 27, 2012 | 11.14 | 11.17 | 10.77 | 11.17 | 1,067 | -0.01(-0.08%) |
Apr 26, 2012 | 10.91 | 11.18 | 10.91 | 11.18 | 2,135 | +0.29(+2.67%) |
Apr 25, 2012 | 10.89 | 10.89 | 10.89 | 10.89 | 213 | +0.12(+1.13%) |
Apr 24, 2012 | 10.66 | 10.79 | 10.66 | 10.77 | 2,646 | -0.02(-0.17%) |
Apr 23, 2012 | 10.77 | 10.79 | 10.39 | 10.79 | 8,569 | -0.16(-1.45%) |
Apr 17, 2012 | 10.96 | 10.95 | 10.95 | 10.95 | 1,281 | +0.18(+1.65%) |
Apr 16, 2012 | 10.34 | 10.96 | 10.30 | 10.77 | 7,374 | +0.34(+3.23%) |
Apr 13, 2012 | 10.77 | 10.95 | 10.43 | 10.43 | 3,562 | +0.04(+0.36%) |
Apr 12, 2012 | 10.02 | 10.39 | 10.02 | 10.39 | 747 | -0.03(-0.27%) |
Apr 11, 2012 | 11.04 | 11.04 | 10.39 | 10.42 | 5,281 | -0.52(-4.79%) |
Apr 10, 2012 | 10.95 | 10.95 | 10.95 | 10.95 | 333 | -0.19(-1.66%) |
Apr 09, 2012 | 11.06 | 11.13 | 10.77 | 11.13 | 547 | -0.01(-0.10%) |
Apr 05, 2012 | 11.37 | 11.37 | 10.78 | 11.14 | 30,924 | -0.27(-2.38%) |
Apr 04, 2012 | 11.41 | 11.41 | 11.41 | 11.41 | 533 | +0.39(+3.57%) |
Apr 03, 2012 | 11.05 | 11.05 | 11.02 | 11.02 | 1,630 | -0.12(-1.09%) |