Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 13.02 | 13.09 | 11.76 | 12.63 | 11,161 | +0.02(+0.17%) |
Jun 28, 2012 | 12.27 | 12.61 | 11.80 | 12.61 | 7,736 | +0.33(+2.70%) |
Jun 27, 2012 | 11.63 | 12.28 | 11.63 | 12.28 | 10,008 | +0.55(+4.68%) |
Jun 26, 2012 | 11.55 | 11.73 | 11.31 | 11.73 | 15,534 | +0.22(+1.90%) |
Jun 25, 2012 | 11.26 | 11.67 | 11.26 | 11.51 | 15,479 | +0.35(+3.09%) |
Jun 22, 2012 | 11.18 | 11.46 | 10.43 | 11.17 | 18,842 | -0.09(-0.78%) |
Jun 21, 2012 | 10.60 | 11.31 | 10.60 | 11.25 | 40,896 | +0.66(+6.23%) |
Jun 20, 2012 | 10.19 | 10.60 | 10.11 | 10.60 | 18,559 | +0.40(+3.96%) |
Jun 19, 2012 | 9.807 | 10.19 | 9.807 | 10.19 | 18,403 | +0.30(+3.08%) |
Jun 18, 2012 | 9.884 | 10.08 | 9.624 | 9.887 | 15,160 | +0.02(+0.20%) |
Jun 15, 2012 | 9.495 | 9.868 | 9.466 | 9.868 | 10,095 | +0.35(+3.72%) |
Jun 14, 2012 | 9.583 | 9.583 | 9.514 | 9.514 | 14,554 | +0.03(+0.35%) |
Jun 13, 2012 | 9.572 | 9.606 | 9.459 | 9.481 | 3,832 | -0.20(-2.05%) |
Jun 12, 2012 | 9.444 | 9.776 | 9.444 | 9.678 | 14,909 | +0.15(+1.54%) |
Jun 11, 2012 | 9.807 | 9.807 | 9.440 | 9.532 | 25,247 | -0.33(-3.35%) |
Jun 08, 2012 | 9.781 | 9.935 | 9.554 | 9.862 | 9,478 | -0.06(-0.63%) |
Jun 07, 2012 | 10.15 | 10.23 | 9.783 | 9.924 | 13,136 | -0.34(-3.32%) |
Jun 06, 2012 | 10.07 | 10.27 | 9.986 | 10.27 | 5,921 | +0.17(+1.63%) |
Jun 05, 2012 | 9.598 | 10.10 | 9.539 | 10.10 | 24,333 | +0.64(+6.74%) |
Jun 04, 2012 | 9.624 | 9.675 | 9.165 | 9.462 | 12,029 | -0.20(-2.05%) |
Jun 01, 2012 | 9.895 | 9.898 | 9.429 | 9.660 | 11,712 | -0.41(-4.08%) |
May 31, 2012 | 10.11 | 10.17 | 9.898 | 10.07 | 14,694 | -0.19(-1.82%) |
May 30, 2012 | 10.67 | 10.67 | 10.09 | 10.26 | 16,696 | -0.55(-5.06%) |
May 29, 2012 | 10.88 | 10.96 | 10.65 | 10.80 | 14,786 | +0.05(+0.49%) |
May 25, 2012 | 10.89 | 10.89 | 10.70 | 10.75 | 5,553 | -0.26(-2.35%) |
May 24, 2012 | 11.13 | 11.14 | 10.96 | 11.01 | 8,707 | -0.14(-1.26%) |
May 23, 2012 | 11.14 | 11.15 | 10.78 | 11.15 | 11,990 | +0.01(+0.12%) |
May 22, 2012 | 11.22 | 11.23 | 11.03 | 11.14 | 8,433 | -0.18(-1.61%) |
May 21, 2012 | 11.10 | 11.34 | 10.96 | 11.32 | 20,665 | -0.18(-1.59%) |
May 18, 2012 | 11.66 | 11.74 | 11.45 | 11.50 | 6,024 | -0.04(-0.32%) |
May 17, 2012 | 11.69 | 11.76 | 11.45 | 11.54 | 6,557 | -0.22(-1.86%) |
May 16, 2012 | 11.65 | 11.87 | 11.40 | 11.76 | 4,252 | +0.07(+0.63%) |
May 15, 2012 | 11.87 | 11.87 | 11.67 | 11.69 | 6,363 | -0.18(-1.54%) |
May 14, 2012 | 12.29 | 12.29 | 11.87 | 11.87 | 6,377 | -0.42(-3.42%) |
May 11, 2012 | 12.40 | 12.40 | 12.23 | 12.29 | 2,584 | -0.31(-2.46%) |
May 10, 2012 | 12.41 | 13.13 | 12.40 | 12.60 | 5,993 | +0.26(+2.07%) |
May 09, 2012 | 12.30 | 12.37 | 12.30 | 12.34 | 10,848 | +0.11(+0.87%) |
May 08, 2012 | 12.59 | 12.59 | 12.23 | 12.24 | 4,772 | -0.38(-3.01%) |
May 07, 2012 | 12.68 | 12.86 | 12.44 | 12.62 | 6,585 | +0.00(+0.00%) |
May 04, 2012 | 12.72 | 12.85 | 12.62 | 12.62 | 9,329 | -0.02(-0.14%) |
May 03, 2012 | 12.27 | 12.78 | 12.17 | 12.64 | 24,000 | +0.29(+2.37%) |
May 02, 2012 | 11.80 | 12.47 | 11.80 | 12.34 | 21,062 | +0.38(+3.21%) |
May 01, 2012 | 11.61 | 11.96 | 11.61 | 11.96 | 28,909 | +0.54(+4.73%) |
Apr 30, 2012 | 11.18 | 11.68 | 11.18 | 11.42 | 22,601 | +0.01(+0.13%) |
Apr 27, 2012 | 11.33 | 11.45 | 11.14 | 11.41 | 8,302 | -0.04(-0.38%) |
Apr 26, 2012 | 11.16 | 11.50 | 11.11 | 11.45 | 21,774 | +0.10(+0.87%) |
Apr 25, 2012 | 10.88 | 11.38 | 10.71 | 11.35 | 35,317 | +0.56(+5.22%) |
Apr 24, 2012 | 11.47 | 11.55 | 10.64 | 10.79 | 57,586 | -0.64(-5.56%) |
Apr 23, 2012 | 12.03 | 12.06 | 11.35 | 11.42 | 69,128 | -0.73(-6.04%) |
Apr 20, 2012 | 11.99 | 12.17 | 11.97 | 12.16 | 24,838 | +0.17(+1.42%) |
Apr 19, 2012 | 12.35 | 12.35 | 11.84 | 11.99 | 50,408 | -0.44(-3.51%) |
Apr 18, 2012 | 13.17 | 13.17 | 12.28 | 12.42 | 105,373 | -1.07(-7.92%) |
Apr 17, 2012 | 13.44 | 13.67 | 13.44 | 13.49 | 14,113 | +0.05(+0.38%) |
Apr 16, 2012 | 13.71 | 13.96 | 13.44 | 13.44 | 14,625 | -0.28(-2.01%) |
Apr 13, 2012 | 13.75 | 13.92 | 13.71 | 13.71 | 5,878 | -0.23(-1.64%) |
Apr 12, 2012 | 13.80 | 14.01 | 13.74 | 13.94 | 8,984 | -0.07(-0.49%) |
Apr 11, 2012 | 14.20 | 14.35 | 13.96 | 14.01 | 5,514 | +0.02(+0.13%) |
Apr 10, 2012 | 14.24 | 14.24 | 13.99 | 13.99 | 14,020 | -0.25(-1.76%) |
Apr 09, 2012 | 14.12 | 14.26 | 14.05 | 14.24 | 9,846 | -0.18(-1.24%) |
Apr 05, 2012 | 13.96 | 14.42 | 13.82 | 14.42 | 6,999 | +0.52(+3.74%) |
Apr 04, 2012 | 13.80 | 14.02 | 13.80 | 13.90 | 8,320 | -0.05(-0.34%) |
Apr 03, 2012 | 13.89 | 14.10 | 13.87 | 13.95 | 13,180 | +0.06(+0.42%) |