Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 13.80 | 14.30 | 13.16 | 13.70 | 1,053,568 | +0.20(+1.48%) |
Jun 28, 2012 | 12.83 | 13.50 | 12.65 | 13.50 | 664,864 | +0.67(+5.22%) |
Jun 27, 2012 | 12.40 | 13.08 | 12.33 | 12.83 | 595,996 | +0.54(+4.39%) |
Jun 26, 2012 | 11.85 | 12.50 | 11.56 | 12.29 | 719,095 | +0.74(+6.41%) |
Jun 25, 2012 | 12.44 | 12.44 | 11.35 | 11.55 | 546,715 | -0.30(-2.53%) |
Jun 22, 2012 | 12.12 | 12.23 | 11.20 | 11.85 | 1,348,468 | -0.24(-1.99%) |
Jun 21, 2012 | 12.89 | 12.89 | 11.70 | 12.09 | 784,863 | -0.87(-6.71%) |
Jun 20, 2012 | 13.82 | 13.86 | 12.70 | 12.96 | 576,466 | -0.46(-3.43%) |
Jun 19, 2012 | 13.22 | 13.68 | 12.80 | 13.42 | 723,660 | +0.08(+0.60%) |
Jun 18, 2012 | 13.25 | 13.79 | 12.80 | 13.34 | 948,886 | +0.24(+1.83%) |
Jun 15, 2012 | 12.30 | 13.25 | 12.22 | 13.10 | 659,816 | +0.93(+7.64%) |
Jun 14, 2012 | 12.35 | 12.59 | 12.10 | 12.17 | 433,284 | -0.20(-1.62%) |
Jun 13, 2012 | 12.73 | 13.01 | 11.91 | 12.37 | 511,640 | -0.50(-3.89%) |
Jun 12, 2012 | 13.69 | 13.69 | 12.20 | 12.87 | 843,631 | -0.21(-1.61%) |
Jun 11, 2012 | 14.21 | 14.55 | 12.88 | 13.08 | 1,151,222 | -0.31(-2.32%) |
Jun 08, 2012 | 13.15 | 13.60 | 12.32 | 13.39 | 1,268,903 | +1.25(+10.30%) |
Jun 07, 2012 | 12.16 | 12.90 | 11.90 | 12.14 | 763,585 | +0.07(+0.58%) |
Jun 06, 2012 | 11.79 | 12.55 | 11.45 | 12.07 | 826,418 | +0.94(+8.45%) |
Jun 05, 2012 | 12.61 | 12.67 | 11.02 | 11.13 | 990,715 | -1.27(-10.24%) |
Jun 04, 2012 | 12.84 | 13.10 | 12.25 | 12.40 | 665,321 | +0.45(+3.77%) |
Jun 01, 2012 | 13.39 | 13.39 | 11.76 | 11.95 | 1,597,356 | -2.75(-18.71%) |
May 31, 2012 | 14.01 | 15.00 | 12.86 | 14.70 | 2,338,975 | +0.81(+5.83%) |
May 30, 2012 | 12.55 | 13.92 | 12.15 | 13.89 | 1,608,429 | +1.76(+14.51%) |
May 29, 2012 | 12.00 | 12.50 | 11.70 | 12.13 | 928,245 | +0.90(+8.01%) |
May 25, 2012 | 11.14 | 11.90 | 11.00 | 11.23 | 512,102 | +0.09(+0.81%) |
May 24, 2012 | 11.50 | 11.75 | 10.58 | 11.14 | 777,563 | -0.07(-0.62%) |
May 23, 2012 | 10.11 | 11.25 | 9.700 | 11.21 | 698,090 | +0.97(+9.47%) |
May 22, 2012 | 9.900 | 10.55 | 9.520 | 10.24 | 673,012 | +0.74(+7.79%) |
May 21, 2012 | 9.970 | 9.970 | 8.310 | 9.500 | 1,150,075 | -0.38(-3.85%) |
May 18, 2012 | 9.750 | 9.980 | 9.250 | 9.880 | 800,501 | +0.30(+3.13%) |
May 17, 2012 | 10.90 | 10.90 | 9.540 | 9.580 | 708,242 | -0.95(-9.02%) |
May 16, 2012 | 11.88 | 11.89 | 9.640 | 10.53 | 1,016,236 | -0.52(-4.71%) |
May 15, 2012 | 11.21 | 11.59 | 10.76 | 11.05 | 1,437,779 | +0.51(+4.84%) |
May 14, 2012 | 9.830 | 10.74 | 9.500 | 10.54 | 1,625,785 | +1.30(+14.07%) |
May 11, 2012 | 11.03 | 11.15 | 9.000 | 9.240 | 1,643,203 | -1.70(-15.54%) |
May 10, 2012 | 11.77 | 11.89 | 10.74 | 10.94 | 1,310,497 | -0.30(-2.67%) |
May 09, 2012 | 11.11 | 11.54 | 10.74 | 11.24 | 1,319,225 | -0.07(-0.62%) |
May 08, 2012 | 11.95 | 12.09 | 11.02 | 11.31 | 2,658,767 | -1.79(-13.66%) |
May 07, 2012 | 12.28 | 13.60 | 11.77 | 13.10 | 4,297,747 | +1.71(+15.01%) |
May 04, 2012 | 11.00 | 11.58 | 10.60 | 11.39 | 1,724,157 | +0.76(+7.15%) |
May 03, 2012 | 10.97 | 11.72 | 10.25 | 10.63 | 3,862,477 | +0.54(+5.35%) |
May 02, 2012 | 8.870 | 10.88 | 8.870 | 10.09 | 3,588,036 | +1.25(+14.14%) |
May 01, 2012 | 8.300 | 8.990 | 8.250 | 8.840 | 409,870 | +0.55(+6.63%) |
Apr 30, 2012 | 8.010 | 8.930 | 7.740 | 8.290 | 685,390 | +0.29(+3.62%) |
Apr 27, 2012 | 7.680 | 8.030 | 7.400 | 8.000 | 117,400 | +0.38(+4.99%) |
Apr 26, 2012 | 7.380 | 7.640 | 6.901 | 7.620 | 144,795 | +0.24(+3.25%) |
Apr 25, 2012 | 7.070 | 7.444 | 7.070 | 7.380 | 132,024 | +0.42(+5.96%) |
Apr 24, 2012 | 6.450 | 7.040 | 6.420 | 6.965 | 102,527 | +0.55(+8.66%) |
Apr 23, 2012 | 7.060 | 7.060 | 6.360 | 6.410 | 105,815 | -0.62(-8.82%) |
Apr 20, 2012 | 7.010 | 7.070 | 6.800 | 7.030 | 45,241 | +0.06(+0.86%) |
Apr 19, 2012 | 7.180 | 7.180 | 6.810 | 6.970 | 39,751 | -0.15(-2.11%) |
Apr 18, 2012 | 6.990 | 7.150 | 6.950 | 7.120 | 36,965 | +0.10(+1.42%) |
Apr 17, 2012 | 7.130 | 7.190 | 6.750 | 7.020 | 171,241 | -0.08(-1.13%) |
Apr 16, 2012 | 7.510 | 7.850 | 7.050 | 7.100 | 67,323 | -0.35(-4.70%) |
Apr 13, 2012 | 7.580 | 7.620 | 7.270 | 7.450 | 125,828 | -0.11(-1.46%) |
Apr 12, 2012 | 7.280 | 7.630 | 6.900 | 7.560 | 164,640 | +0.35(+4.85%) |
Apr 11, 2012 | 7.440 | 7.589 | 7.010 | 7.210 | 118,872 | -0.19(-2.57%) |
Apr 10, 2012 | 7.620 | 7.880 | 7.350 | 7.400 | 112,410 | -0.22(-2.89%) |
Apr 09, 2012 | 7.600 | 7.670 | 7.500 | 7.620 | 77,842 | -0.03(-0.39%) |
Apr 05, 2012 | 7.650 | 7.860 | 7.620 | 7.650 | 79,837 | -0.05(-0.65%) |
Apr 04, 2012 | 7.740 | 7.740 | 7.600 | 7.700 | 99,470 | -0.07(-0.90%) |
Apr 03, 2012 | 8.000 | 8.020 | 7.760 | 7.770 | 113,606 | -0.23(-2.88%) |