Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 9.668 | 9.745 | 9.590 | 9.711 | 10,577,884 | +0.22(+2.27%) |
Jun 28, 2012 | 9.608 | 9.702 | 9.358 | 9.496 | 15,531,926 | -0.26(-2.65%) |
Jun 27, 2012 | 9.573 | 9.840 | 9.461 | 9.754 | 17,220,530 | +0.26(+2.77%) |
Jun 26, 2012 | 9.547 | 9.599 | 9.418 | 9.491 | 14,277,292 | -0.02(-0.18%) |
Jun 25, 2012 | 9.780 | 9.857 | 9.487 | 9.509 | 15,064,920 | -0.33(-3.37%) |
Jun 22, 2012 | 9.900 | 9.909 | 9.754 | 9.840 | 10,027,723 | +0.03(+0.26%) |
Jun 21, 2012 | 10.30 | 10.33 | 9.780 | 9.814 | 11,113,130 | -0.53(-5.08%) |
Jun 20, 2012 | 10.40 | 10.49 | 10.27 | 10.34 | 8,390,730 | -0.08(-0.74%) |
Jun 19, 2012 | 10.31 | 10.46 | 10.24 | 10.42 | 6,998,940 | +0.14(+1.34%) |
Jun 18, 2012 | 9.791 | 10.33 | 9.791 | 10.28 | 11,274,665 | +0.41(+4.17%) |
Jun 15, 2012 | 9.911 | 10.02 | 9.851 | 9.868 | 11,492,557 | -0.07(-0.69%) |
Jun 14, 2012 | 10.13 | 10.13 | 9.902 | 9.937 | 13,951,281 | -0.15(-1.44%) |
Jun 13, 2012 | 10.28 | 10.29 | 9.996 | 10.08 | 14,154,020 | -0.24(-2.32%) |
Jun 12, 2012 | 10.26 | 10.41 | 10.22 | 10.32 | 8,952,461 | +0.12(+1.22%) |
Jun 11, 2012 | 10.52 | 10.60 | 10.18 | 10.20 | 11,008,267 | -0.32(-3.05%) |
Jun 08, 2012 | 10.37 | 10.58 | 10.30 | 10.52 | 10,356,138 | +0.04(+0.41%) |
Jun 07, 2012 | 10.95 | 11.07 | 10.48 | 10.48 | 16,561,835 | -0.37(-3.43%) |
Jun 06, 2012 | 10.59 | 10.88 | 10.58 | 10.85 | 10,413,106 | +0.32(+3.01%) |
Jun 05, 2012 | 10.49 | 10.57 | 10.28 | 10.53 | 10,589,953 | +0.24(+2.29%) |
Jun 04, 2012 | 10.31 | 10.52 | 10.18 | 10.30 | 9,937,835 | +0.04(+0.42%) |
Jun 01, 2012 | 10.57 | 10.62 | 10.24 | 10.25 | 22,010,210 | -0.48(-4.47%) |
May 31, 2012 | 10.91 | 10.96 | 10.62 | 10.73 | 15,605,886 | -0.21(-1.96%) |
May 30, 2012 | 11.04 | 11.04 | 10.89 | 10.95 | 14,084,783 | -0.23(-2.07%) |
May 29, 2012 | 11.26 | 11.37 | 11.09 | 11.18 | 12,512,393 | -0.02(-0.15%) |
May 25, 2012 | 10.99 | 11.27 | 10.99 | 11.20 | 9,635,868 | +0.18(+1.63%) |
May 24, 2012 | 11.23 | 11.23 | 10.92 | 11.02 | 16,147,767 | -0.21(-1.83%) |
May 23, 2012 | 11.02 | 11.26 | 10.87 | 11.22 | 21,735,026 | +0.09(+0.85%) |
May 22, 2012 | 11.35 | 11.36 | 10.95 | 11.13 | 28,138,290 | -0.22(-1.96%) |
May 21, 2012 | 10.95 | 11.38 | 10.94 | 11.35 | 23,635,580 | +0.42(+3.88%) |
May 18, 2012 | 11.83 | 11.86 | 10.85 | 10.93 | 29,280,560 | -0.47(-4.10%) |
May 17, 2012 | 11.69 | 11.81 | 11.39 | 11.39 | 17,038,342 | -0.22(-1.92%) |
May 16, 2012 | 11.50 | 11.79 | 11.50 | 11.62 | 17,318,922 | +0.15(+1.34%) |
May 15, 2012 | 11.61 | 11.76 | 11.43 | 11.46 | 10,331,126 | -0.13(-1.11%) |
May 14, 2012 | 11.71 | 11.83 | 11.56 | 11.59 | 10,199,520 | -0.24(-2.03%) |
May 11, 2012 | 11.59 | 11.99 | 11.58 | 11.83 | 11,216,431 | +0.21(+1.84%) |
May 10, 2012 | 11.75 | 11.80 | 11.48 | 11.62 | 10,649,217 | -0.09(-0.73%) |
May 09, 2012 | 11.49 | 11.81 | 11.37 | 11.70 | 18,200,658 | -0.21(-1.73%) |
May 08, 2012 | 11.92 | 11.94 | 11.62 | 11.91 | 16,915,144 | -0.06(-0.50%) |
May 07, 2012 | 11.92 | 12.12 | 11.89 | 11.97 | 13,560,074 | -0.04(-0.36%) |
May 04, 2012 | 12.18 | 12.28 | 11.82 | 12.01 | 12,019,432 | -0.22(-1.82%) |
May 03, 2012 | 12.69 | 12.80 | 12.14 | 12.23 | 15,384,108 | -0.46(-3.64%) |
May 02, 2012 | 12.75 | 12.83 | 12.62 | 12.69 | 9,068,612 | -0.15(-1.13%) |
May 01, 2012 | 12.86 | 13.07 | 12.78 | 12.84 | 11,506,501 | -0.02(-0.13%) |
Apr 30, 2012 | 12.74 | 12.90 | 12.62 | 12.86 | 10,177,918 | +0.10(+0.81%) |
Apr 27, 2012 | 12.91 | 12.98 | 12.55 | 12.75 | 15,633,888 | -0.39(-3.00%) |
Apr 26, 2012 | 12.84 | 13.17 | 12.78 | 13.15 | 15,343,934 | +0.34(+2.64%) |
Apr 25, 2012 | 12.86 | 12.89 | 12.63 | 12.81 | 15,582,411 | +0.20(+1.60%) |
Apr 24, 2012 | 12.98 | 13.02 | 12.58 | 12.61 | 8,829,790 | -0.33(-2.58%) |
Apr 23, 2012 | 12.94 | 12.99 | 12.66 | 12.94 | 13,493,467 | -0.08(-0.59%) |
Apr 20, 2012 | 13.21 | 13.29 | 13.00 | 13.02 | 9,904,770 | -0.20(-1.52%) |
Apr 19, 2012 | 13.35 | 13.62 | 13.14 | 13.22 | 9,614,616 | -0.14(-1.06%) |
Apr 18, 2012 | 13.11 | 13.42 | 12.95 | 13.36 | 9,827,994 | +0.16(+1.23%) |
Apr 17, 2012 | 13.11 | 13.25 | 13.09 | 13.20 | 7,752,879 | +0.14(+1.05%) |
Apr 16, 2012 | 12.99 | 13.20 | 12.87 | 13.06 | 7,831,969 | +0.11(+0.86%) |
Apr 13, 2012 | 13.02 | 13.11 | 12.85 | 12.95 | 6,058,054 | -0.16(-1.21%) |
Apr 12, 2012 | 12.88 | 13.23 | 12.87 | 13.11 | 5,622,056 | +0.20(+1.56%) |
Apr 11, 2012 | 12.70 | 12.97 | 12.70 | 12.91 | 11,679,869 | +0.27(+2.17%) |
Apr 10, 2012 | 12.80 | 12.84 | 12.45 | 12.63 | 18,260,416 | -0.16(-1.27%) |
Apr 09, 2012 | 12.80 | 12.85 | 12.66 | 12.80 | 12,848,982 | -0.17(-1.32%) |
Apr 05, 2012 | 13.01 | 13.13 | 12.93 | 12.97 | 6,060,057 | -0.13(-0.98%) |
Apr 04, 2012 | 13.28 | 13.35 | 12.97 | 13.10 | 10,796,142 | -0.31(-2.30%) |
Apr 03, 2012 | 13.52 | 13.60 | 13.32 | 13.41 | 13,066,497 | -0.20(-1.45%) |