Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 9.972 | 10.57 | 9.972 | 10.48 | 158,841 | +0.64(+6.55%) |
Jun 28, 2012 | 9.923 | 9.953 | 9.728 | 9.836 | 60,912 | -0.14(-1.37%) |
Jun 27, 2012 | 9.836 | 10.08 | 9.709 | 9.972 | 47,220 | +0.16(+1.59%) |
Jun 26, 2012 | 9.826 | 9.933 | 9.679 | 9.816 | 126,404 | -0.03(-0.30%) |
Jun 25, 2012 | 9.992 | 10.08 | 9.582 | 9.845 | 81,892 | -0.37(-3.63%) |
Jun 22, 2012 | 9.904 | 10.23 | 9.845 | 10.22 | 278,817 | +0.40(+4.08%) |
Jun 21, 2012 | 10.18 | 10.18 | 9.787 | 9.816 | 80,838 | -0.33(-3.27%) |
Jun 20, 2012 | 10.53 | 10.53 | 9.757 | 10.15 | 97,949 | -0.33(-3.17%) |
Jun 19, 2012 | 9.953 | 10.61 | 9.796 | 10.48 | 111,701 | +0.60(+6.02%) |
Jun 18, 2012 | 10.42 | 10.42 | 9.865 | 9.884 | 83,266 | -0.59(-5.59%) |
Jun 15, 2012 | 10.40 | 10.54 | 10.32 | 10.47 | 145,234 | +0.07(+0.66%) |
Jun 14, 2012 | 10.28 | 10.50 | 10.25 | 10.40 | 79,323 | +0.18(+1.72%) |
Jun 13, 2012 | 10.66 | 10.66 | 10.17 | 10.23 | 145,649 | -0.35(-3.32%) |
Jun 12, 2012 | 10.25 | 10.71 | 10.11 | 10.58 | 106,842 | +0.40(+3.93%) |
Jun 11, 2012 | 10.02 | 10.47 | 9.914 | 10.18 | 157,021 | +0.42(+4.30%) |
Jun 08, 2012 | 9.426 | 9.992 | 9.426 | 9.757 | 64,885 | +0.30(+3.20%) |
Jun 07, 2012 | 9.650 | 9.748 | 9.309 | 9.455 | 92,845 | -0.02(-0.21%) |
Jun 06, 2012 | 9.679 | 10.06 | 9.406 | 9.474 | 145,117 | -0.12(-1.22%) |
Jun 05, 2012 | 9.640 | 9.876 | 9.406 | 9.592 | 140,975 | -0.02(-0.20%) |
Jun 04, 2012 | 9.123 | 9.689 | 8.996 | 9.611 | 148,680 | +0.57(+6.26%) |
Jun 01, 2012 | 9.016 | 9.562 | 9.016 | 9.045 | 105,076 | -0.76(-7.76%) |
May 31, 2012 | 9.689 | 9.884 | 9.640 | 9.806 | 155,029 | +0.17(+1.72%) |
May 30, 2012 | 9.806 | 9.806 | 9.533 | 9.640 | 59,896 | -0.27(-2.76%) |
May 29, 2012 | 9.757 | 10.21 | 9.718 | 9.914 | 86,238 | +0.30(+3.15%) |
May 25, 2012 | 9.621 | 9.911 | 9.435 | 9.611 | 53,864 | -0.01(-0.10%) |
May 24, 2012 | 9.494 | 10.10 | 9.435 | 9.621 | 97,409 | +0.18(+1.86%) |
May 23, 2012 | 9.104 | 9.494 | 8.977 | 9.445 | 63,162 | +0.30(+3.31%) |
May 22, 2012 | 9.192 | 9.543 | 9.065 | 9.143 | 70,354 | -0.08(-0.85%) |
May 21, 2012 | 9.006 | 9.338 | 8.963 | 9.221 | 113,092 | +0.28(+3.17%) |
May 18, 2012 | 8.626 | 9.152 | 8.626 | 8.938 | 204,509 | +0.44(+5.17%) |
May 17, 2012 | 8.782 | 8.879 | 8.421 | 8.499 | 331,988 | -0.20(-2.24%) |
May 16, 2012 | 9.796 | 9.846 | 8.645 | 8.694 | 598,578 | -1.10(-11.25%) |
May 15, 2012 | 9.455 | 10.07 | 9.201 | 9.796 | 384,560 | -0.25(-2.52%) |
May 14, 2012 | 10.29 | 10.34 | 10.04 | 10.05 | 90,780 | -0.31(-3.01%) |
May 11, 2012 | 10.41 | 10.48 | 10.20 | 10.36 | 71,157 | -0.14(-1.30%) |
May 10, 2012 | 10.51 | 10.61 | 10.44 | 10.50 | 58,326 | +0.11(+1.03%) |
May 09, 2012 | 10.54 | 10.60 | 10.35 | 10.39 | 72,274 | -0.27(-2.56%) |
May 08, 2012 | 10.67 | 10.73 | 10.54 | 10.66 | 79,167 | -0.05(-0.46%) |
May 07, 2012 | 10.53 | 10.74 | 10.53 | 10.71 | 74,740 | +0.09(+0.83%) |
May 04, 2012 | 10.84 | 10.84 | 10.50 | 10.63 | 80,556 | -0.29(-2.68%) |
May 03, 2012 | 11.10 | 11.11 | 10.90 | 10.92 | 125,118 | -0.19(-1.67%) |
May 02, 2012 | 11.27 | 11.33 | 11.00 | 11.10 | 123,094 | -0.24(-2.15%) |
May 01, 2012 | 11.34 | 11.80 | 11.25 | 11.35 | 401,034 | +0.05(+0.43%) |
Apr 30, 2012 | 11.34 | 11.38 | 11.11 | 11.30 | 243,333 | +0.01(+0.09%) |
Apr 27, 2012 | 11.13 | 11.42 | 11.06 | 11.29 | 73,218 | +0.14(+1.22%) |
Apr 26, 2012 | 10.93 | 11.36 | 10.90 | 11.15 | 149,491 | +0.22(+2.05%) |
Apr 25, 2012 | 11.08 | 11.18 | 10.87 | 10.93 | 193,111 | -0.05(-0.44%) |
Apr 24, 2012 | 11.11 | 11.12 | 10.88 | 10.98 | 49,272 | -0.08(-0.71%) |
Apr 23, 2012 | 10.82 | 11.07 | 10.66 | 11.06 | 146,587 | +0.08(+0.71%) |
Apr 20, 2012 | 10.78 | 11.02 | 10.78 | 10.98 | 234,669 | +0.32(+3.02%) |
Apr 19, 2012 | 10.42 | 10.83 | 10.35 | 10.66 | 90,885 | +0.29(+2.82%) |
Apr 18, 2012 | 10.01 | 10.46 | 9.816 | 10.36 | 719,892 | +0.23(+2.31%) |
Apr 17, 2012 | 10.33 | 10.34 | 10.07 | 10.13 | 342,608 | -0.11(-1.05%) |
Apr 16, 2012 | 10.52 | 10.73 | 10.22 | 10.24 | 110,793 | -0.25(-2.42%) |
Apr 13, 2012 | 10.78 | 10.78 | 10.48 | 10.49 | 132,295 | -0.26(-2.45%) |
Apr 12, 2012 | 10.78 | 10.86 | 10.64 | 10.75 | 375,619 | +0.00(+0.00%) |
Apr 11, 2012 | 10.94 | 11.02 | 10.69 | 10.75 | 108,165 | -0.08(-0.72%) |
Apr 10, 2012 | 10.83 | 11.01 | 10.73 | 10.83 | 116,104 | -0.04(-0.36%) |
Apr 09, 2012 | 10.98 | 11.03 | 10.77 | 10.87 | 102,451 | -0.24(-2.19%) |
Apr 05, 2012 | 11.16 | 11.17 | 11.03 | 11.11 | 111,352 | -0.08(-0.70%) |
Apr 04, 2012 | 11.06 | 11.39 | 10.91 | 11.19 | 243,580 | -0.04(-0.35%) |
Apr 03, 2012 | 11.03 | 11.46 | 11.01 | 11.23 | 195,917 | +0.18(+1.59%) |
Apr 02, 2012 | 10.64 | 11.24 | 10.35 | 11.06 | 300,462 | +0.37(+3.47%) |
Mar 30, 2012 | 10.78 | 10.88 | 10.62 | 10.68 | 1,058,970 | -0.04(-0.36%) |
Mar 29, 2012 | 10.81 | 10.84 | 10.61 | 10.72 | 205,826 | -0.15(-1.35%) |
Mar 28, 2012 | 10.96 | 11.03 | 10.78 | 10.87 | 114,320 | -0.09(-0.80%) |
Mar 27, 2012 | 11.00 | 11.11 | 10.79 | 10.96 | 75,662 | -0.02(-0.18%) |
Mar 26, 2012 | 11.03 | 11.03 | 10.78 | 10.98 | 126,866 | -0.03(-0.27%) |
Mar 23, 2012 | 11.03 | 11.23 | 10.83 | 11.01 | 148,353 | -0.02(-0.18%) |
Mar 22, 2012 | 11.33 | 11.36 | 10.73 | 11.03 | 605,311 | -0.30(-2.67%) |
Mar 21, 2012 | 11.62 | 11.63 | 11.28 | 11.33 | 271,137 | -0.22(-1.94%) |
Mar 20, 2012 | 11.55 | 11.62 | 11.45 | 11.55 | 142,438 | -0.08(-0.67%) |
Mar 19, 2012 | 11.58 | 11.76 | 11.56 | 11.63 | 131,730 | +0.09(+0.76%) |
Mar 16, 2012 | 11.63 | 11.68 | 11.46 | 11.54 | 219,443 | -0.07(-0.59%) |
Mar 15, 2012 | 11.50 | 11.69 | 11.45 | 11.61 | 280,390 | +0.17(+1.45%) |
Mar 14, 2012 | 11.31 | 11.68 | 11.29 | 11.45 | 365,948 | +0.16(+1.38%) |
Mar 13, 2012 | 11.36 | 11.36 | 11.08 | 11.29 | 395,451 | +0.08(+0.70%) |
Mar 12, 2012 | 11.36 | 11.43 | 11.15 | 11.21 | 190,682 | -0.04(-0.35%) |
Mar 09, 2012 | 10.89 | 11.33 | 10.83 | 11.25 | 249,362 | +0.38(+3.50%) |
Mar 08, 2012 | 10.72 | 11.09 | 10.72 | 10.87 | 203,842 | +0.00(+0.00%) |
Mar 07, 2012 | 10.83 | 10.87 | 10.59 | 10.87 | 383,095 | +0.04(+0.36%) |
Mar 06, 2012 | 10.98 | 11.11 | 10.73 | 10.83 | 231,060 | -0.39(-3.48%) |
Mar 05, 2012 | 11.25 | 11.38 | 11.17 | 11.22 | 152,604 | -0.23(-2.04%) |
Mar 02, 2012 | 11.67 | 11.67 | 11.32 | 11.46 | 171,505 | -0.21(-1.84%) |
Mar 01, 2012 | 11.64 | 11.77 | 11.56 | 11.67 | 137,564 | +0.10(+0.84%) |
Feb 29, 2012 | 11.65 | 12.03 | 11.57 | 11.57 | 151,751 | -0.06(-0.50%) |
Feb 28, 2012 | 11.69 | 11.73 | 11.61 | 11.63 | 111,643 | -0.08(-0.67%) |
Feb 27, 2012 | 11.71 | 11.81 | 11.64 | 11.71 | 178,739 | +0.00(+0.00%) |
Feb 24, 2012 | 11.84 | 11.84 | 11.64 | 11.71 | 242,521 | -0.07(-0.58%) |
Feb 23, 2012 | 11.66 | 11.84 | 11.64 | 11.78 | 514,869 | +0.15(+1.26%) |
Feb 22, 2012 | 11.57 | 11.66 | 11.56 | 11.63 | 391,604 | +0.10(+0.85%) |
Feb 21, 2012 | 11.50 | 11.63 | 11.44 | 11.53 | 254,744 | +0.12(+1.03%) |
Feb 17, 2012 | 11.42 | 11.57 | 11.37 | 11.42 | 431,297 | -0.05(-0.43%) |
Feb 16, 2012 | 11.66 | 11.66 | 11.42 | 11.46 | 140,807 | +0.02(+0.17%) |
Feb 15, 2012 | 11.61 | 11.61 | 11.42 | 11.45 | 125,570 | -0.02(-0.17%) |
Feb 14, 2012 | 11.56 | 11.59 | 11.42 | 11.46 | 151,295 | -0.09(-0.76%) |
Feb 13, 2012 | 11.48 | 11.61 | 11.46 | 11.55 | 129,307 | +0.09(+0.77%) |
Feb 10, 2012 | 11.46 | 11.60 | 11.41 | 11.46 | 94,753 | -0.11(-0.93%) |
Feb 09, 2012 | 11.65 | 11.71 | 11.51 | 11.57 | 105,502 | -0.05(-0.42%) |
Feb 08, 2012 | 11.71 | 11.71 | 11.56 | 11.62 | 146,450 | -0.09(-0.75%) |
Feb 07, 2012 | 11.65 | 11.75 | 11.59 | 11.71 | 212,884 | +0.06(+0.50%) |
Feb 06, 2012 | 11.68 | 11.69 | 11.37 | 11.65 | 257,596 | -0.06(-0.50%) |
Feb 03, 2012 | 11.71 | 11.71 | 11.33 | 11.71 | 760,750 | +0.24(+2.13%) |