Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 10.86 | 10.99 | 10.84 | 10.93 | 198,407 | +0.34(+3.23%) |
Jun 28, 2012 | 10.53 | 10.60 | 10.46 | 10.59 | 209,639 | -0.03(-0.28%) |
Jun 27, 2012 | 10.57 | 10.63 | 10.51 | 10.62 | 299,363 | +0.07(+0.66%) |
Jun 26, 2012 | 10.52 | 10.56 | 10.42 | 10.55 | 201,481 | +0.16(+1.54%) |
Jun 25, 2012 | 10.47 | 10.47 | 10.33 | 10.39 | 214,895 | -0.31(-2.90%) |
Jun 22, 2012 | 10.72 | 10.74 | 10.61 | 10.70 | 317,503 | +0.28(+2.69%) |
Jun 21, 2012 | 10.57 | 10.63 | 10.39 | 10.42 | 1,094,393 | -0.20(-1.88%) |
Jun 20, 2012 | 10.68 | 10.72 | 10.57 | 10.62 | 325,462 | +0.13(+1.24%) |
Jun 19, 2012 | 10.37 | 10.56 | 10.37 | 10.49 | 118,908 | +0.28(+2.74%) |
Jun 18, 2012 | 10.16 | 10.27 | 10.15 | 10.21 | 189,137 | -0.11(-1.07%) |
Jun 15, 2012 | 10.23 | 10.32 | 10.23 | 10.32 | 103,071 | +0.09(+0.88%) |
Jun 14, 2012 | 10.20 | 10.26 | 10.16 | 10.23 | 340,578 | +0.11(+1.09%) |
Jun 13, 2012 | 10.03 | 10.20 | 10.03 | 10.12 | 194,871 | +0.08(+0.80%) |
Jun 12, 2012 | 10.03 | 10.08 | 9.900 | 10.04 | 157,454 | +0.22(+2.24%) |
Jun 11, 2012 | 10.01 | 10.01 | 9.820 | 9.820 | 242,534 | -0.03(-0.30%) |
Jun 08, 2012 | 9.730 | 9.880 | 9.730 | 9.850 | 110,377 | +0.07(+0.72%) |
Jun 07, 2012 | 9.900 | 9.930 | 9.750 | 9.780 | 138,866 | -0.10(-1.01%) |
Jun 06, 2012 | 9.700 | 9.880 | 9.660 | 9.880 | 253,192 | +0.24(+2.49%) |
Jun 05, 2012 | 9.600 | 9.760 | 9.590 | 9.640 | 310,788 | -0.12(-1.23%) |
Jun 04, 2012 | 9.770 | 9.814 | 9.720 | 9.760 | 276,828 | +0.07(+0.72%) |
Jun 02, 2012 | 9.680 | 9.842 | 9.650 | 9.690 | 605,355 | +0.00(+0.00%) |
Jun 01, 2012 | 9.680 | 9.842 | 9.650 | 9.690 | 605,355 | -0.18(-1.82%) |
May 31, 2012 | 9.872 | 9.930 | 9.780 | 9.870 | 446,325 | +0.03(+0.30%) |
May 30, 2012 | 9.900 | 9.900 | 9.790 | 9.840 | 565,491 | -0.22(-2.19%) |
May 29, 2012 | 10.04 | 10.13 | 9.990 | 10.06 | 275,974 | -0.15(-1.47%) |
May 25, 2012 | 10.19 | 10.32 | 10.13 | 10.21 | 250,824 | -0.04(-0.39%) |
May 24, 2012 | 10.40 | 10.40 | 10.15 | 10.25 | 432,114 | +0.10(+0.99%) |
May 23, 2012 | 10.35 | 10.42 | 10.00 | 10.15 | 447,205 | -0.27(-2.59%) |
May 22, 2012 | 11.10 | 11.10 | 10.40 | 10.42 | 291,182 | -0.99(-8.68%) |
May 21, 2012 | 11.24 | 11.43 | 11.18 | 11.41 | 384,636 | +0.23(+2.06%) |
May 18, 2012 | 11.15 | 11.19 | 11.11 | 11.18 | 199,843 | +0.19(+1.73%) |
May 17, 2012 | 11.15 | 11.16 | 10.99 | 10.99 | 504,887 | -0.15(-1.35%) |
May 16, 2012 | 11.20 | 11.23 | 11.10 | 11.14 | 1,501,316 | -0.12(-1.07%) |
May 15, 2012 | 11.34 | 11.43 | 11.22 | 11.26 | 510,179 | -0.09(-0.79%) |
May 14, 2012 | 11.36 | 11.41 | 11.28 | 11.35 | 237,009 | -0.18(-1.56%) |
May 11, 2012 | 11.35 | 11.54 | 11.34 | 11.53 | 382,316 | +0.08(+0.70%) |
May 10, 2012 | 11.51 | 11.54 | 11.44 | 11.45 | 704,841 | +0.12(+1.06%) |
May 09, 2012 | 11.04 | 11.34 | 10.98 | 11.33 | 4,055,632 | +0.05(+0.44%) |
May 08, 2012 | 11.24 | 11.29 | 11.13 | 11.28 | 1,315,302 | +0.11(+0.98%) |
May 07, 2012 | 11.08 | 11.19 | 11.05 | 11.17 | 337,226 | +0.06(+0.54%) |
May 04, 2012 | 11.27 | 11.28 | 11.09 | 11.11 | 299,133 | -0.02(-0.18%) |
May 03, 2012 | 11.14 | 11.20 | 11.09 | 11.13 | 1,672,723 | -0.06(-0.54%) |
May 02, 2012 | 11.20 | 11.24 | 11.10 | 11.19 | 723,727 | -0.20(-1.76%) |
May 01, 2012 | 11.44 | 11.44 | 11.35 | 11.39 | 208,028 | -0.01(-0.09%) |
Apr 30, 2012 | 11.43 | 11.48 | 11.31 | 11.40 | 256,930 | +0.04(+0.35%) |
Apr 27, 2012 | 11.44 | 11.44 | 11.27 | 11.36 | 186,270 | +0.06(+0.53%) |
Apr 26, 2012 | 11.27 | 11.32 | 11.18 | 11.30 | 257,015 | +0.00(+0.00%) |
Apr 25, 2012 | 11.20 | 11.34 | 11.20 | 11.30 | 210,426 | -0.02(-0.18%) |
Apr 24, 2012 | 11.36 | 11.36 | 11.25 | 11.32 | 136,765 | +0.15(+1.34%) |
Apr 23, 2012 | 11.31 | 11.31 | 11.08 | 11.17 | 270,596 | -0.17(-1.50%) |
Apr 20, 2012 | 11.24 | 11.41 | 11.24 | 11.34 | 135,752 | +0.12(+1.07%) |
Apr 19, 2012 | 11.21 | 11.32 | 11.15 | 11.22 | 279,137 | -0.10(-0.88%) |
Apr 18, 2012 | 11.30 | 11.40 | 11.25 | 11.32 | 225,331 | -0.20(-1.74%) |
Apr 17, 2012 | 11.39 | 11.54 | 11.32 | 11.52 | 460,524 | +0.19(+1.68%) |
Apr 16, 2012 | 11.25 | 11.34 | 11.14 | 11.33 | 340,839 | +0.08(+0.71%) |
Apr 13, 2012 | 11.38 | 11.38 | 11.19 | 11.25 | 370,830 | -0.33(-2.85%) |
Apr 12, 2012 | 11.41 | 11.58 | 11.39 | 11.58 | 168,233 | +0.06(+0.52%) |
Apr 11, 2012 | 11.52 | 11.57 | 11.46 | 11.52 | 300,258 | +0.12(+1.05%) |
Apr 10, 2012 | 11.48 | 11.52 | 11.36 | 11.40 | 228,636 | -0.13(-1.13%) |
Apr 09, 2012 | 11.40 | 11.59 | 11.21 | 11.53 | 189,423 | -0.03(-0.26%) |
Apr 05, 2012 | 11.47 | 11.57 | 11.44 | 11.56 | 220,744 | -0.16(-1.37%) |
Apr 04, 2012 | 11.75 | 11.80 | 11.65 | 11.72 | 216,989 | -0.27(-2.25%) |
Apr 03, 2012 | 12.16 | 12.18 | 11.93 | 11.99 | 129,919 | -0.18(-1.48%) |