Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 10.51 | 10.60 | 10.19 | 10.49 | 1,794,244 | +0.31(+3.05%) |
Jun 28, 2012 | 9.820 | 10.19 | 9.760 | 10.18 | 1,585,217 | +0.31(+3.14%) |
Jun 27, 2012 | 9.800 | 9.950 | 9.680 | 9.870 | 1,354,955 | +0.05(+0.51%) |
Jun 26, 2012 | 9.790 | 9.850 | 9.480 | 9.820 | 1,221,857 | +0.07(+0.72%) |
Jun 25, 2012 | 9.820 | 9.900 | 9.460 | 9.750 | 1,602,682 | -0.34(-3.37%) |
Jun 22, 2012 | 9.910 | 10.09 | 9.830 | 10.09 | 1,554,959 | +0.22(+2.23%) |
Jun 21, 2012 | 10.33 | 10.44 | 9.760 | 9.870 | 1,759,261 | -0.44(-4.27%) |
Jun 20, 2012 | 10.12 | 10.47 | 9.990 | 10.31 | 1,064,357 | +0.20(+1.98%) |
Jun 19, 2012 | 9.790 | 10.20 | 9.760 | 10.11 | 1,385,533 | +0.41(+4.23%) |
Jun 18, 2012 | 9.630 | 9.840 | 9.500 | 9.700 | 1,357,119 | -0.01(-0.10%) |
Jun 15, 2012 | 9.540 | 9.760 | 9.420 | 9.710 | 1,374,985 | +0.19(+2.00%) |
Jun 14, 2012 | 9.210 | 9.590 | 9.170 | 9.520 | 2,221,851 | +0.35(+3.82%) |
Jun 13, 2012 | 9.350 | 9.470 | 9.140 | 9.170 | 1,605,011 | -0.26(-2.76%) |
Jun 12, 2012 | 9.290 | 9.570 | 9.110 | 9.430 | 1,316,245 | +0.25(+2.72%) |
Jun 11, 2012 | 9.820 | 9.920 | 9.160 | 9.180 | 1,836,752 | -0.47(-4.87%) |
Jun 08, 2012 | 9.240 | 9.705 | 9.030 | 9.650 | 1,413,085 | +0.45(+4.89%) |
Jun 07, 2012 | 9.640 | 9.670 | 9.172 | 9.200 | 1,965,958 | +0.01(+0.11%) |
Jun 06, 2012 | 8.780 | 9.210 | 8.710 | 9.190 | 1,847,086 | +0.49(+5.63%) |
Jun 05, 2012 | 8.270 | 8.730 | 8.270 | 8.700 | 1,332,126 | +0.34(+4.07%) |
Jun 04, 2012 | 8.620 | 8.690 | 7.930 | 8.360 | 2,082,032 | -0.24(-2.79%) |
Jun 01, 2012 | 8.950 | 9.150 | 8.560 | 8.600 | 1,740,222 | -0.66(-7.13%) |
May 31, 2012 | 9.200 | 9.270 | 8.950 | 9.260 | 1,295,474 | +0.07(+0.76%) |
May 30, 2012 | 9.750 | 9.770 | 9.090 | 9.190 | 1,548,393 | -0.74(-7.45%) |
May 29, 2012 | 9.460 | 9.955 | 9.460 | 9.930 | 1,878,301 | +0.61(+6.55%) |
May 25, 2012 | 9.430 | 9.470 | 9.210 | 9.320 | 1,086,753 | -0.09(-0.96%) |
May 24, 2012 | 9.230 | 9.420 | 9.010 | 9.410 | 1,324,110 | +0.22(+2.39%) |
May 23, 2012 | 8.880 | 9.260 | 8.860 | 9.190 | 913,656 | +0.16(+1.77%) |
May 22, 2012 | 9.020 | 9.285 | 8.930 | 9.030 | 1,330,532 | +0.01(+0.11%) |
May 21, 2012 | 8.460 | 9.100 | 8.435 | 9.020 | 1,541,096 | +0.62(+7.38%) |
May 18, 2012 | 8.630 | 8.730 | 8.185 | 8.400 | 1,872,342 | -0.21(-2.44%) |
May 17, 2012 | 8.980 | 9.060 | 8.600 | 8.610 | 1,290,607 | -0.37(-4.12%) |
May 16, 2012 | 9.180 | 9.460 | 8.970 | 8.980 | 972,537 | -0.18(-1.97%) |
May 15, 2012 | 9.420 | 9.450 | 9.110 | 9.160 | 896,765 | -0.26(-2.76%) |
May 14, 2012 | 9.370 | 9.540 | 9.340 | 9.420 | 1,023,013 | -0.10(-1.05%) |
May 11, 2012 | 9.480 | 9.820 | 9.460 | 9.520 | 1,321,907 | -0.03(-0.31%) |
May 10, 2012 | 9.650 | 9.820 | 9.520 | 9.550 | 1,048,094 | +0.05(+0.53%) |
May 09, 2012 | 9.420 | 9.560 | 9.380 | 9.500 | 1,018,776 | -0.11(-1.14%) |
May 08, 2012 | 9.510 | 9.610 | 9.310 | 9.610 | 1,500,888 | -0.02(-0.21%) |
May 07, 2012 | 9.580 | 9.820 | 9.520 | 9.630 | 2,331,634 | +0.13(+1.37%) |
May 04, 2012 | 9.690 | 9.740 | 9.500 | 9.500 | 2,711,802 | -0.07(-0.73%) |
May 03, 2012 | 9.910 | 9.970 | 9.500 | 9.570 | 1,598,148 | -0.38(-3.82%) |
May 02, 2012 | 9.890 | 10.03 | 9.760 | 9.950 | 1,362,946 | -0.03(-0.30%) |
May 01, 2012 | 9.720 | 10.06 | 9.530 | 9.980 | 2,087,443 | +0.29(+2.99%) |
Apr 30, 2012 | 10.11 | 10.11 | 9.440 | 9.690 | 3,995,544 | -0.49(-4.81%) |
Apr 27, 2012 | 10.36 | 10.50 | 10.08 | 10.18 | 3,718,088 | -0.59(-5.48%) |
Apr 26, 2012 | 10.58 | 10.79 | 10.46 | 10.77 | 1,150,472 | +0.12(+1.13%) |
Apr 25, 2012 | 10.55 | 10.69 | 10.38 | 10.65 | 1,195,597 | +0.28(+2.70%) |
Apr 24, 2012 | 10.30 | 10.54 | 10.28 | 10.37 | 772,622 | +0.12(+1.17%) |
Apr 23, 2012 | 10.20 | 10.37 | 10.10 | 10.25 | 912,957 | -0.19(-1.82%) |
Apr 20, 2012 | 10.73 | 10.73 | 10.42 | 10.44 | 1,321,055 | -0.13(-1.23%) |
Apr 19, 2012 | 11.11 | 11.12 | 10.52 | 10.57 | 1,651,697 | -0.56(-5.03%) |
Apr 18, 2012 | 10.86 | 11.20 | 10.77 | 11.13 | 1,327,430 | +0.24(+2.20%) |
Apr 17, 2012 | 10.95 | 10.99 | 10.88 | 10.89 | 1,098,905 | +0.08(+0.74%) |
Apr 16, 2012 | 10.97 | 11.01 | 10.75 | 10.81 | 899,693 | -0.05(-0.46%) |
Apr 13, 2012 | 11.16 | 11.19 | 10.81 | 10.86 | 1,084,777 | -0.33(-2.95%) |
Apr 12, 2012 | 11.01 | 11.33 | 10.94 | 11.19 | 1,192,790 | +0.16(+1.45%) |
Apr 11, 2012 | 10.78 | 11.03 | 10.74 | 11.03 | 1,509,578 | +0.45(+4.25%) |
Apr 10, 2012 | 11.01 | 11.20 | 10.45 | 10.58 | 1,835,889 | -0.50(-4.51%) |
Apr 09, 2012 | 11.09 | 11.25 | 10.86 | 11.08 | 1,081,534 | -0.17(-1.51%) |
Apr 05, 2012 | 11.13 | 11.30 | 11.12 | 11.25 | 1,123,674 | +0.10(+0.90%) |
Apr 04, 2012 | 11.37 | 11.42 | 11.01 | 11.15 | 1,920,424 | -0.43(-3.71%) |
Apr 03, 2012 | 12.07 | 12.30 | 11.52 | 11.58 | 2,509,702 | -0.48(-3.98%) |