Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 9.280 | 9.280 | 9.280 | 0 | +0.52(+5.94%) | |
Jun 28, 2012 | 8.530 | 8.940 | 8.530 | 8.760 | 101,930 | +0.13(+1.51%) |
Jun 27, 2012 | 8.820 | 9.070 | 8.510 | 8.630 | 368,988 | -0.16(-1.82%) |
Jun 26, 2012 | 8.690 | 9.000 | 8.690 | 8.790 | 57,631 | -0.20(-2.22%) |
Jun 25, 2012 | 9.310 | 9.310 | 8.800 | 8.990 | 77,632 | -0.39(-4.16%) |
Jun 22, 2012 | 9.430 | 9.500 | 9.270 | 9.380 | 22,142 | +0.00(+0.00%) |
Jun 21, 2012 | 9.650 | 9.650 | 9.280 | 9.380 | 63,793 | -0.27(-2.80%) |
Jun 20, 2012 | 9.800 | 9.810 | 9.600 | 9.650 | 20,570 | -0.15(-1.53%) |
Jun 19, 2012 | 9.710 | 9.850 | 9.550 | 9.800 | 47,112 | +0.12(+1.24%) |
Jun 18, 2012 | 9.700 | 9.850 | 9.450 | 9.680 | 113,768 | +0.00(+0.00%) |
Jun 15, 2012 | 9.600 | 9.770 | 9.530 | 9.680 | 93,578 | +0.05(+0.52%) |
Jun 14, 2012 | 9.730 | 9.970 | 9.490 | 9.630 | 166,401 | -0.15(-1.53%) |
Jun 13, 2012 | 9.990 | 10.10 | 9.710 | 9.780 | 75,117 | -0.22(-2.20%) |
Jun 12, 2012 | 10.28 | 10.34 | 9.900 | 10.00 | 171,147 | -0.29(-2.82%) |
Jun 11, 2012 | 11.02 | 11.02 | 10.29 | 10.29 | 18,349 | -0.50(-4.63%) |
Jun 08, 2012 | 10.86 | 10.95 | 10.74 | 10.79 | 17,808 | -0.21(-1.91%) |
Jun 07, 2012 | 11.27 | 11.44 | 10.96 | 11.00 | 49,663 | -0.15(-1.35%) |
Jun 06, 2012 | 11.32 | 11.97 | 10.90 | 11.15 | 152,914 | -0.14(-1.24%) |
Jun 05, 2012 | 11.38 | 11.45 | 11.06 | 11.29 | 36,603 | +0.04(+0.36%) |
Jun 04, 2012 | 11.20 | 11.25 | 11.05 | 11.25 | 20,139 | +0.01(+0.09%) |
Jun 02, 2012 | 11.29 | 11.40 | 11.15 | 11.24 | 39,881 | +0.00(+0.00%) |
Jun 01, 2012 | 11.29 | 11.40 | 11.15 | 11.24 | 39,881 | -0.07(-0.62%) |
May 31, 2012 | 11.37 | 11.66 | 11.09 | 11.31 | 46,812 | -0.06(-0.53%) |
May 30, 2012 | 11.94 | 11.94 | 11.36 | 11.37 | 44,725 | -0.60(-5.01%) |
May 29, 2012 | 11.83 | 12.12 | 11.83 | 11.97 | 31,297 | +0.15(+1.27%) |
May 28, 2012 | 11.90 | 11.95 | 11.64 | 11.82 | 6,929 | -0.15(-1.25%) |
May 25, 2012 | 12.04 | 12.21 | 11.85 | 11.97 | 27,215 | -0.28(-2.29%) |
May 24, 2012 | 12.10 | 12.35 | 11.91 | 12.25 | 32,117 | +0.21(+1.74%) |
May 23, 2012 | 11.98 | 12.09 | 11.59 | 12.04 | 59,907 | -0.06(-0.50%) |
May 22, 2012 | 12.39 | 12.41 | 12.02 | 12.10 | 44,750 | +0.19(+1.60%) |
May 18, 2012 | 11.91 | 11.91 | 11.91 | 0 | +0.02(+0.17%) | |
May 17, 2012 | 11.78 | 12.34 | 11.78 | 11.89 | 74,753 | +0.19(+1.62%) |
May 16, 2012 | 11.76 | 11.97 | 11.66 | 11.70 | 45,518 | -0.02(-0.17%) |
May 15, 2012 | 12.50 | 12.51 | 11.55 | 11.72 | 64,608 | -0.79(-6.31%) |
May 14, 2012 | 12.74 | 12.75 | 12.33 | 12.51 | 73,258 | -0.74(-5.58%) |
May 11, 2012 | 12.82 | 13.59 | 12.72 | 13.25 | 79,654 | +0.30(+2.32%) |
May 10, 2012 | 13.01 | 13.18 | 12.72 | 12.95 | 112,505 | -0.15(-1.15%) |
May 09, 2012 | 13.60 | 13.64 | 13.07 | 13.10 | 174,138 | -0.61(-4.45%) |
May 08, 2012 | 14.60 | 14.61 | 13.60 | 13.71 | 195,392 | -1.00(-6.80%) |
May 07, 2012 | 15.25 | 15.61 | 14.61 | 14.71 | 197,839 | -0.35(-2.32%) |
May 04, 2012 | 15.87 | 15.87 | 15.02 | 15.06 | 45,495 | -0.81(-5.10%) |
May 03, 2012 | 16.08 | 16.08 | 15.75 | 15.87 | 51,963 | -0.23(-1.43%) |
May 02, 2012 | 16.09 | 16.10 | 15.80 | 16.10 | 81,602 | +0.03(+0.19%) |
May 01, 2012 | 15.67 | 16.07 | 15.49 | 16.07 | 158,073 | +0.77(+5.03%) |
Apr 30, 2012 | 15.55 | 15.75 | 15.12 | 15.30 | 106,454 | -0.46(-2.92%) |
Apr 27, 2012 | 16.01 | 16.15 | 15.55 | 15.76 | 27,373 | -0.18(-1.13%) |
Apr 26, 2012 | 16.31 | 16.35 | 15.84 | 15.94 | 132,550 | -0.45(-2.75%) |
Apr 25, 2012 | 16.31 | 16.51 | 16.19 | 16.39 | 71,746 | +0.02(+0.12%) |
Apr 24, 2012 | 16.32 | 16.40 | 16.22 | 16.37 | 59,624 | +0.07(+0.43%) |
Apr 23, 2012 | 16.73 | 16.73 | 16.17 | 16.30 | 36,373 | -0.44(-2.63%) |
Apr 20, 2012 | 16.48 | 16.77 | 16.45 | 16.74 | 16,466 | -0.04(-0.24%) |
Apr 19, 2012 | 16.78 | 16.80 | 16.69 | 16.78 | 12,305 | +0.09(+0.54%) |
Apr 18, 2012 | 16.72 | 16.80 | 16.58 | 16.69 | 49,897 | -0.04(-0.24%) |
Apr 17, 2012 | 16.70 | 16.79 | 16.68 | 16.73 | 21,865 | +0.04(+0.24%) |
Apr 16, 2012 | 16.50 | 16.96 | 16.42 | 16.69 | 88,388 | -0.22(-1.30%) |
Apr 13, 2012 | 16.92 | 17.16 | 16.74 | 16.91 | 44,025 | +0.00(+0.00%) |
Apr 12, 2012 | 16.75 | 16.95 | 16.64 | 16.91 | 174,383 | +0.23(+1.38%) |
Apr 11, 2012 | 16.21 | 16.70 | 16.21 | 16.68 | 19,312 | +0.43(+2.65%) |
Apr 10, 2012 | 16.33 | 16.40 | 16.22 | 16.25 | 62,804 | -0.02(-0.12%) |
Apr 09, 2012 | 16.33 | 16.50 | 16.23 | 16.27 | 32,412 | -0.35(-2.11%) |
Apr 05, 2012 | 16.66 | 16.77 | 16.47 | 16.62 | 65,735 | +0.06(+0.36%) |
Apr 04, 2012 | 17.00 | 17.00 | 16.49 | 16.56 | 78,034 | -0.64(-3.72%) |
Apr 03, 2012 | 17.01 | 17.40 | 16.84 | 17.20 | 71,880 | +0.12(+0.70%) |