Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 10.21 | 10.28 | 10.12 | 10.28 | 7,739,672 | +0.25(+2.50%) |
Jun 28, 2012 | 9.969 | 10.05 | 9.920 | 10.03 | 7,829,487 | -0.04(-0.42%) |
Jun 27, 2012 | 9.914 | 10.10 | 9.914 | 10.07 | 6,573,637 | +0.17(+1.73%) |
Jun 26, 2012 | 10.01 | 10.08 | 9.896 | 9.902 | 7,816,566 | -0.11(-1.10%) |
Jun 25, 2012 | 10.11 | 10.16 | 10.01 | 10.01 | 6,926,739 | -0.21(-2.03%) |
Jun 22, 2012 | 10.24 | 10.26 | 10.20 | 10.22 | 9,489,714 | +0.02(+0.24%) |
Jun 21, 2012 | 10.35 | 10.37 | 10.19 | 10.19 | 13,985,512 | -0.14(-1.36%) |
Jun 20, 2012 | 10.16 | 10.34 | 10.09 | 10.34 | 15,308,848 | +0.20(+1.99%) |
Jun 19, 2012 | 10.04 | 10.16 | 10.02 | 10.13 | 8,230,751 | +0.14(+1.41%) |
Jun 18, 2012 | 9.877 | 10.01 | 9.819 | 9.993 | 10,307,244 | +0.08(+0.80%) |
Jun 15, 2012 | 9.859 | 9.920 | 9.786 | 9.914 | 13,615,709 | +0.10(+0.99%) |
Jun 14, 2012 | 9.719 | 9.841 | 9.694 | 9.816 | 7,690,084 | +0.10(+1.01%) |
Jun 13, 2012 | 9.762 | 9.884 | 9.682 | 9.719 | 7,675,009 | -0.15(-1.55%) |
Jun 12, 2012 | 9.793 | 9.871 | 9.714 | 9.871 | 7,644,462 | +0.15(+1.50%) |
Jun 11, 2012 | 9.920 | 9.928 | 9.720 | 9.726 | 7,435,199 | -0.10(-1.05%) |
Jun 08, 2012 | 10.01 | 10.06 | 9.811 | 9.829 | 13,665,659 | -0.22(-2.17%) |
Jun 07, 2012 | 10.03 | 10.11 | 10.00 | 10.05 | 14,479,420 | +0.12(+1.22%) |
Jun 06, 2012 | 9.774 | 9.926 | 9.744 | 9.926 | 15,957,098 | +0.19(+1.93%) |
Jun 05, 2012 | 9.629 | 9.786 | 9.592 | 9.738 | 10,465,360 | +0.07(+0.69%) |
Jun 04, 2012 | 9.689 | 9.768 | 9.577 | 9.671 | 7,832,736 | -0.02(-0.19%) |
Jun 01, 2012 | 9.847 | 9.847 | 9.665 | 9.689 | 11,846,533 | -0.26(-2.62%) |
May 31, 2012 | 10.08 | 10.11 | 9.893 | 9.950 | 13,984,529 | -0.14(-1.38%) |
May 30, 2012 | 10.21 | 10.31 | 10.08 | 10.09 | 8,501,975 | -0.24(-2.29%) |
May 29, 2012 | 10.33 | 10.37 | 10.21 | 10.33 | 8,801,733 | +0.07(+0.71%) |
May 25, 2012 | 10.35 | 10.36 | 10.23 | 10.25 | 5,809,045 | -0.08(-0.76%) |
May 24, 2012 | 10.36 | 10.43 | 10.24 | 10.33 | 6,855,921 | -0.01(-0.06%) |
May 23, 2012 | 10.21 | 10.36 | 10.17 | 10.34 | 7,201,790 | +0.06(+0.59%) |
May 22, 2012 | 10.33 | 10.41 | 10.22 | 10.28 | 5,697,047 | +0.01(+0.06%) |
May 21, 2012 | 10.04 | 10.28 | 9.981 | 10.27 | 9,800,659 | +0.24(+2.36%) |
May 18, 2012 | 10.21 | 10.27 | 10.02 | 10.04 | 8,858,958 | -0.15(-1.49%) |
May 17, 2012 | 10.38 | 10.39 | 10.19 | 10.19 | 8,881,789 | -0.18(-1.76%) |
May 16, 2012 | 10.48 | 10.56 | 10.37 | 10.37 | 8,466,638 | -0.05(-0.47%) |
May 15, 2012 | 10.49 | 10.61 | 10.40 | 10.42 | 8,200,266 | -0.09(-0.87%) |
May 14, 2012 | 10.31 | 10.57 | 10.31 | 10.51 | 12,313,480 | +0.12(+1.17%) |
May 11, 2012 | 10.41 | 10.53 | 10.38 | 10.39 | 12,175,974 | -0.10(-0.93%) |
May 10, 2012 | 10.58 | 10.58 | 10.43 | 10.48 | 12,189,593 | +0.04(+0.41%) |
May 09, 2012 | 10.54 | 10.54 | 10.44 | 10.44 | 14,877,003 | -0.19(-1.77%) |
May 08, 2012 | 10.62 | 10.68 | 10.52 | 10.63 | 11,685,113 | -0.05(-0.45%) |
May 07, 2012 | 10.75 | 10.82 | 10.66 | 10.68 | 12,305,074 | -0.06(-0.57%) |
May 04, 2012 | 10.78 | 10.81 | 10.69 | 10.74 | 9,028,609 | -0.11(-1.01%) |
May 03, 2012 | 10.98 | 11.00 | 10.83 | 10.85 | 8,962,607 | -0.12(-1.05%) |
May 02, 2012 | 11.10 | 11.12 | 10.95 | 10.96 | 15,759,027 | -0.22(-1.95%) |
May 01, 2012 | 11.15 | 11.33 | 11.14 | 11.18 | 7,336,349 | +0.03(+0.27%) |
Apr 30, 2012 | 11.22 | 11.30 | 11.10 | 11.15 | 7,865,306 | -0.12(-1.02%) |
Apr 27, 2012 | 11.15 | 11.33 | 11.08 | 11.27 | 10,723,766 | +0.17(+1.53%) |
Apr 26, 2012 | 11.17 | 11.17 | 11.06 | 11.10 | 9,493,618 | -0.05(-0.49%) |
Apr 25, 2012 | 11.05 | 11.16 | 10.99 | 11.15 | 15,452,382 | +0.19(+1.77%) |
Apr 24, 2012 | 10.82 | 11.03 | 10.75 | 10.96 | 15,620,932 | +0.07(+0.61%) |
Apr 23, 2012 | 10.81 | 10.94 | 10.74 | 10.89 | 15,112,784 | -0.03(-0.28%) |
Apr 20, 2012 | 10.98 | 11.04 | 10.90 | 10.92 | 8,009,334 | -0.03(-0.28%) |
Apr 19, 2012 | 10.79 | 10.98 | 10.77 | 10.95 | 12,522,727 | +0.19(+1.75%) |
Apr 18, 2012 | 10.87 | 10.88 | 10.76 | 10.76 | 9,468,621 | -0.18(-1.61%) |
Apr 17, 2012 | 10.82 | 10.98 | 10.80 | 10.94 | 7,657,201 | +0.18(+1.69%) |
Apr 16, 2012 | 10.70 | 10.79 | 10.68 | 10.76 | 7,986,269 | +0.10(+0.97%) |
Apr 13, 2012 | 10.76 | 10.79 | 10.65 | 10.65 | 4,809,480 | -0.15(-1.40%) |
Apr 12, 2012 | 10.68 | 10.81 | 10.65 | 10.81 | 5,866,538 | +0.15(+1.37%) |
Apr 11, 2012 | 10.58 | 10.67 | 10.56 | 10.66 | 5,999,184 | +0.15(+1.44%) |
Apr 10, 2012 | 10.67 | 10.73 | 10.48 | 10.51 | 8,654,745 | -0.20(-1.87%) |
Apr 09, 2012 | 10.76 | 10.79 | 10.67 | 10.71 | 6,393,746 | -0.16(-1.51%) |
Apr 05, 2012 | 11.04 | 11.04 | 10.82 | 10.87 | 11,252,816 | +0.07(+0.62%) |
Apr 04, 2012 | 10.87 | 10.90 | 10.75 | 10.81 | 6,833,881 | -0.15(-1.38%) |
Apr 03, 2012 | 11.01 | 11.03 | 10.87 | 10.96 | 10,682,347 | -0.04(-0.39%) |