Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 10.81 | 11.30 | 10.78 | 11.26 | 4,214,349 | +0.72(+6.82%) |
Jun 28, 2012 | 10.15 | 10.57 | 10.15 | 10.54 | 2,607,486 | +0.26(+2.56%) |
Jun 27, 2012 | 9.816 | 10.34 | 9.772 | 10.28 | 3,204,661 | +0.50(+5.15%) |
Jun 26, 2012 | 9.648 | 9.804 | 9.592 | 9.776 | 2,544,814 | +0.14(+1.49%) |
Jun 25, 2012 | 9.592 | 9.680 | 9.560 | 9.632 | 1,753,819 | -0.17(-1.71%) |
Jun 22, 2012 | 9.904 | 9.956 | 9.672 | 9.800 | 2,921,775 | -0.01(-0.08%) |
Jun 21, 2012 | 10.10 | 10.20 | 9.800 | 9.808 | 2,175,692 | -0.32(-3.15%) |
Jun 20, 2012 | 9.984 | 10.25 | 9.928 | 10.13 | 2,238,600 | +0.16(+1.60%) |
Jun 19, 2012 | 9.712 | 10.000 | 9.624 | 9.968 | 2,139,887 | +0.30(+3.06%) |
Jun 18, 2012 | 9.776 | 9.952 | 9.648 | 9.672 | 1,572,221 | -0.21(-2.10%) |
Jun 15, 2012 | 9.672 | 9.936 | 9.592 | 9.880 | 1,883,878 | +0.22(+2.32%) |
Jun 14, 2012 | 9.592 | 9.688 | 9.528 | 9.656 | 2,105,805 | +0.08(+0.83%) |
Jun 13, 2012 | 9.473 | 9.712 | 9.393 | 9.576 | 1,996,237 | +0.04(+0.42%) |
Jun 12, 2012 | 9.377 | 9.640 | 9.377 | 9.536 | 2,100,127 | +0.21(+2.23%) |
Jun 11, 2012 | 9.896 | 9.920 | 9.321 | 9.329 | 2,493,129 | -0.44(-4.50%) |
Jun 08, 2012 | 9.816 | 9.848 | 9.497 | 9.768 | 2,236,289 | -0.03(-0.33%) |
Jun 07, 2012 | 10.17 | 10.36 | 9.784 | 9.800 | 1,838,354 | -0.22(-2.23%) |
Jun 06, 2012 | 9.520 | 10.04 | 9.433 | 10.02 | 3,052,661 | +0.62(+6.63%) |
Jun 05, 2012 | 8.969 | 9.433 | 8.954 | 9.401 | 3,422,777 | +0.41(+4.53%) |
Jun 04, 2012 | 9.433 | 9.433 | 8.921 | 8.993 | 4,250,761 | -0.39(-4.17%) |
Jun 01, 2012 | 9.297 | 9.704 | 9.249 | 9.385 | 2,750,068 | -0.15(-1.59%) |
May 31, 2012 | 9.728 | 9.736 | 9.493 | 9.536 | 2,663,288 | -0.18(-1.89%) |
May 30, 2012 | 9.888 | 9.936 | 9.712 | 9.720 | 1,631,475 | -0.30(-3.03%) |
May 29, 2012 | 9.896 | 10.05 | 9.848 | 10.02 | 1,971,698 | +0.26(+2.62%) |
May 25, 2012 | 9.960 | 9.976 | 9.760 | 9.768 | 1,300,630 | -0.09(-0.89%) |
May 24, 2012 | 10.31 | 10.49 | 9.768 | 9.856 | 2,714,594 | +0.18(+1.90%) |
May 23, 2012 | 9.672 | 9.720 | 9.425 | 9.672 | 2,480,865 | -0.09(-0.90%) |
May 22, 2012 | 9.864 | 10.05 | 9.696 | 9.760 | 2,169,453 | -0.09(-0.89%) |
May 21, 2012 | 9.560 | 9.968 | 9.520 | 9.848 | 1,705,245 | +0.34(+3.61%) |
May 18, 2012 | 9.814 | 9.853 | 9.437 | 9.505 | 2,440,108 | -0.25(-2.60%) |
May 17, 2012 | 10.23 | 10.27 | 9.734 | 9.758 | 2,434,879 | -0.44(-4.35%) |
May 16, 2012 | 10.39 | 10.54 | 10.16 | 10.20 | 1,930,145 | -0.13(-1.30%) |
May 15, 2012 | 10.33 | 10.45 | 10.28 | 10.34 | 4,006,768 | -0.05(-0.46%) |
May 14, 2012 | 10.20 | 10.50 | 10.20 | 10.38 | 4,345,432 | +0.00(+0.00%) |
May 11, 2012 | 9.885 | 10.46 | 9.885 | 10.38 | 5,209,360 | +0.02(+0.15%) |
May 10, 2012 | 10.50 | 10.51 | 10.33 | 10.37 | 2,421,784 | +0.04(+0.38%) |
May 09, 2012 | 10.34 | 10.48 | 10.31 | 10.33 | 2,145,960 | -0.17(-1.59%) |
May 08, 2012 | 10.48 | 10.57 | 10.35 | 10.50 | 1,542,340 | -0.08(-0.75%) |
May 07, 2012 | 10.55 | 10.70 | 10.46 | 10.57 | 1,822,219 | -0.04(-0.37%) |
May 04, 2012 | 10.73 | 10.78 | 10.54 | 10.61 | 1,520,532 | -0.17(-1.54%) |
May 03, 2012 | 11.26 | 11.26 | 10.77 | 10.78 | 2,220,555 | -0.48(-4.29%) |
May 02, 2012 | 11.29 | 11.37 | 11.12 | 11.26 | 1,199,643 | -0.13(-1.18%) |
May 01, 2012 | 11.21 | 11.69 | 11.20 | 11.40 | 2,295,007 | +0.16(+1.41%) |
Apr 30, 2012 | 11.45 | 11.52 | 11.23 | 11.24 | 1,214,597 | -0.25(-2.14%) |
Apr 27, 2012 | 11.22 | 11.50 | 11.11 | 11.49 | 2,278,605 | +0.29(+2.55%) |
Apr 26, 2012 | 11.48 | 11.54 | 11.08 | 11.20 | 3,118,715 | -0.36(-3.09%) |
Apr 25, 2012 | 11.52 | 11.61 | 11.38 | 11.56 | 1,133,763 | +0.15(+1.32%) |
Apr 24, 2012 | 11.28 | 11.45 | 11.28 | 11.41 | 1,776,654 | +0.10(+0.91%) |
Apr 23, 2012 | 11.20 | 11.30 | 11.07 | 11.30 | 2,164,736 | -0.12(-1.04%) |
Apr 20, 2012 | 11.43 | 11.57 | 11.38 | 11.42 | 2,697,574 | +0.10(+0.84%) |
Apr 19, 2012 | 11.54 | 11.56 | 11.30 | 11.33 | 2,989,395 | -0.16(-1.38%) |
Apr 18, 2012 | 11.57 | 11.60 | 11.42 | 11.49 | 2,439,777 | -0.22(-1.90%) |
Apr 17, 2012 | 11.82 | 11.94 | 11.66 | 11.71 | 1,766,505 | +0.01(+0.07%) |
Apr 16, 2012 | 11.78 | 11.84 | 11.53 | 11.70 | 1,509,261 | +0.04(+0.34%) |
Apr 13, 2012 | 11.99 | 12.00 | 11.66 | 11.66 | 1,126,910 | -0.42(-3.48%) |
Apr 12, 2012 | 11.76 | 12.10 | 11.69 | 12.08 | 1,970,686 | +0.39(+3.32%) |
Apr 11, 2012 | 11.85 | 11.89 | 11.65 | 11.69 | 2,167,546 | +0.08(+0.68%) |
Apr 10, 2012 | 12.06 | 12.09 | 11.52 | 11.61 | 2,827,260 | -0.42(-3.49%) |
Apr 09, 2012 | 12.01 | 12.15 | 12.00 | 12.03 | 1,605,995 | -0.20(-1.62%) |
Apr 05, 2012 | 12.18 | 12.51 | 12.18 | 12.23 | 2,378,044 | -0.05(-0.39%) |
Apr 04, 2012 | 12.27 | 12.48 | 12.19 | 12.28 | 3,887,624 | -0.58(-4.50%) |
Apr 03, 2012 | 13.06 | 13.07 | 12.73 | 12.86 | 3,488,304 | -0.19(-1.46%) |