Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 10.97 | 10.97 | 10.68 | 10.86 | 185,739 | +0.12(+1.14%) |
Jun 28, 2012 | 10.74 | 10.90 | 10.66 | 10.74 | 195,753 | -0.07(-0.65%) |
Jun 27, 2012 | 10.54 | 10.90 | 10.49 | 10.81 | 243,144 | +0.23(+2.20%) |
Jun 26, 2012 | 10.53 | 10.65 | 10.26 | 10.58 | 249,429 | +0.07(+0.65%) |
Jun 25, 2012 | 10.62 | 10.65 | 10.42 | 10.51 | 100,543 | -0.19(-1.79%) |
Jun 22, 2012 | 10.69 | 10.70 | 10.56 | 10.70 | 112,113 | +0.10(+0.99%) |
Jun 21, 2012 | 10.71 | 10.83 | 10.52 | 10.59 | 193,315 | -0.17(-1.57%) |
Jun 20, 2012 | 10.94 | 10.99 | 10.74 | 10.76 | 243,567 | -0.02(-0.16%) |
Jun 19, 2012 | 10.72 | 10.80 | 10.61 | 10.78 | 232,224 | +0.06(+0.60%) |
Jun 18, 2012 | 10.80 | 10.92 | 10.52 | 10.72 | 207,300 | -0.14(-1.29%) |
Jun 15, 2012 | 10.64 | 10.87 | 10.47 | 10.86 | 108,867 | +0.27(+2.53%) |
Jun 14, 2012 | 10.60 | 10.63 | 10.42 | 10.59 | 175,950 | +0.08(+0.78%) |
Jun 13, 2012 | 10.54 | 10.73 | 10.28 | 10.51 | 276,035 | -0.09(-0.88%) |
Jun 12, 2012 | 10.65 | 10.95 | 10.47 | 10.60 | 745,164 | +0.09(+0.89%) |
Jun 11, 2012 | 10.35 | 10.83 | 10.09 | 10.51 | 441,187 | +0.33(+3.26%) |
Jun 08, 2012 | 10.25 | 10.28 | 9.810 | 10.17 | 325,798 | -0.13(-1.30%) |
Jun 07, 2012 | 10.44 | 10.54 | 10.28 | 10.31 | 303,259 | -0.04(-0.34%) |
Jun 06, 2012 | 9.860 | 10.42 | 9.737 | 10.34 | 329,172 | +0.47(+4.78%) |
Jun 05, 2012 | 9.347 | 9.994 | 9.318 | 9.871 | 303,864 | +0.45(+4.76%) |
Jun 04, 2012 | 9.406 | 9.604 | 9.290 | 9.423 | 390,004 | +0.12(+1.25%) |
Jun 01, 2012 | 9.784 | 9.790 | 9.173 | 9.307 | 464,117 | -0.50(-5.05%) |
May 31, 2012 | 10.18 | 10.18 | 9.703 | 9.802 | 439,952 | -0.32(-3.17%) |
May 30, 2012 | 10.43 | 10.43 | 9.953 | 10.12 | 384,594 | -0.40(-3.82%) |
May 29, 2012 | 10.48 | 10.77 | 10.48 | 10.52 | 229,135 | -0.01(-0.06%) |
May 25, 2012 | 10.29 | 10.54 | 10.21 | 10.53 | 448,364 | +0.20(+1.92%) |
May 24, 2012 | 10.13 | 10.41 | 10.06 | 10.33 | 314,338 | +0.34(+3.38%) |
May 23, 2012 | 9.924 | 10.15 | 9.755 | 9.994 | 578,409 | -0.01(-0.06%) |
May 22, 2012 | 10.26 | 10.81 | 9.901 | 10.000 | 983,170 | -0.08(-0.75%) |
May 21, 2012 | 10.02 | 10.19 | 9.901 | 10.08 | 549,924 | +0.04(+0.41%) |
May 18, 2012 | 10.05 | 10.48 | 9.965 | 10.03 | 710,794 | -0.30(-2.93%) |
May 17, 2012 | 10.49 | 10.54 | 10.26 | 10.34 | 927,908 | -0.20(-1.93%) |
May 16, 2012 | 10.65 | 10.90 | 10.51 | 10.54 | 435,476 | -0.21(-1.95%) |
May 15, 2012 | 10.63 | 10.84 | 10.63 | 10.75 | 592,072 | -0.13(-1.18%) |
May 14, 2012 | 10.87 | 10.89 | 10.61 | 10.88 | 357,014 | -0.08(-0.70%) |
May 11, 2012 | 11.08 | 11.12 | 10.92 | 10.96 | 607,997 | -0.17(-1.56%) |
May 10, 2012 | 11.21 | 11.34 | 11.08 | 11.13 | 251,314 | +0.01(+0.11%) |
May 09, 2012 | 11.21 | 11.30 | 11.10 | 11.12 | 537,676 | -0.14(-1.24%) |
May 08, 2012 | 11.39 | 11.39 | 11.21 | 11.26 | 722,073 | -0.16(-1.38%) |
May 07, 2012 | 11.50 | 11.54 | 11.41 | 11.41 | 1,068,888 | -0.15(-1.26%) |
May 04, 2012 | 11.65 | 11.67 | 11.41 | 11.56 | 2,686,628 | -0.09(-0.75%) |